中国出版 sh.601949
5.28
-0.56%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.24 | 6.40 | 6.24 | 6.38 | +2.21% | 0.68 | 0.55% |
| 2025-05-23 | 6.30 | 6.31 | 6.23 | 6.24 | -0.78% | 0.53 | 0.44% |
| 2025-05-22 | 6.35 | 6.37 | 6.28 | 6.29 | -1.09% | 0.40 | 0.33% |
| 2025-05-21 | 6.39 | 6.40 | 6.34 | 6.36 | -0.46% | 0.34 | 0.28% |
| 2025-05-20 | 6.39 | 6.42 | 6.34 | 6.39 | +0.15% | 0.50 | 0.41% |
| 2025-05-19 | 6.31 | 6.38 | 6.28 | 6.38 | +0.78% | 0.47 | 0.38% |
| 2025-05-16 | 6.27 | 6.35 | 6.24 | 6.33 | +1.10% | 0.58 | 0.47% |
| 2025-05-15 | 6.34 | 6.35 | 6.26 | 6.26 | -1.40% | 0.47 | 0.38% |
| 2025-05-14 | 6.34 | 6.36 | 6.26 | 6.35 | +0.47% | 0.59 | 0.49% |
| 2025-05-13 | 6.39 | 6.43 | 6.32 | 6.32 | -0.62% | 0.52 | 0.43% |
| 2025-05-12 | 6.39 | 6.40 | 6.34 | 6.36 | +0.16% | 0.35 | 0.28% |
| 2025-05-09 | 6.40 | 6.42 | 6.32 | 6.35 | -1.08% | 0.52 | 0.43% |
| 2025-05-08 | 6.33 | 6.45 | 6.33 | 6.42 | +0.93% | 0.65 | 0.52% |
| 2025-05-07 | 6.41 | 6.44 | 6.31 | 6.36 | -0.15% | 0.56 | 0.46% |
| 2025-05-06 | 6.27 | 6.39 | 6.27 | 6.37 | +1.89% | 0.75 | 0.61% |