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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.38 | 6.40 | 6.31 | 6.33 | -0.47% | 0.39 | 0.33% |
| 2026-04-20 | 6.29 | 6.41 | 6.23 | 6.36 | +1.27% | 0.68 | 0.57% |
| 2026-04-17 | 6.29 | 6.31 | 6.23 | 6.28 | -0.63% | 0.52 | 0.44% |
| 2026-04-16 | 6.28 | 6.33 | 6.25 | 6.32 | +0.48% | 0.41 | 0.34% |
| 2026-04-15 | 6.36 | 6.40 | 6.29 | 6.29 | -1.41% | 0.41 | 0.34% |
| 2026-04-14 | 6.38 | 6.41 | 6.32 | 6.38 | +0.79% | 0.48 | 0.40% |
| 2026-04-13 | 6.34 | 6.39 | 6.28 | 6.33 | -0.78% | 0.45 | 0.38% |
| 2026-04-10 | 6.34 | 6.50 | 6.31 | 6.38 | +1.11% | 0.54 | 0.44% |
| 2026-04-09 | 6.40 | 6.43 | 6.30 | 6.31 | -1.71% | 0.55 | 0.45% |
| 2026-04-08 | 6.25 | 6.45 | 6.23 | 6.42 | +4.39% | 0.87 | 0.72% |
| 2026-04-07 | 6.08 | 6.16 | 6.02 | 6.15 | +1.49% | 0.47 | 0.41% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.06 | -2.88% | 0.47 | 0.40% |
| 2026-04-02 | 6.32 | 6.34 | 6.22 | 6.24 | -1.58% | 0.46 | 0.38% |
| 2026-04-01 | 6.42 | 6.43 | 6.31 | 6.34 | 0.00% | 0.45 | 0.37% |
| 2026-03-31 | 6.35 | 6.47 | 6.32 | 6.34 | -0.63% | 0.55 | 0.45% |
| 2026-03-30 | 6.28 | 6.40 | 6.21 | 6.38 | +0.79% | 0.54 | 0.45% |
| 2026-03-27 | 6.18 | 6.33 | 6.15 | 6.33 | +1.44% | 0.46 | 0.39% |
| 2026-03-26 | 6.32 | 6.42 | 6.22 | 6.24 | -1.73% | 0.56 | 0.47% |
| 2026-03-25 | 6.21 | 6.40 | 6.18 | 6.35 | +2.25% | 0.72 | 0.60% |
| 2026-03-24 | 6.09 | 6.21 | 5.97 | 6.21 | +3.67% | 0.82 | 0.71% |