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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.35 | 6.35 | 5.92 | 5.99 | -6.55% | 1.16 | 0.99% |
| 2026-03-20 | 6.70 | 6.73 | 6.41 | 6.41 | -5.04% | 1.07 | 0.86% |
| 2026-03-19 | 6.56 | 6.82 | 6.53 | 6.75 | +2.27% | 1.54 | 1.21% |
| 2026-03-18 | 6.59 | 6.62 | 6.56 | 6.60 | +0.15% | 0.55 | 0.43% |
| 2026-03-17 | 6.70 | 6.74 | 6.58 | 6.59 | -0.90% | 0.72 | 0.57% |
| 2026-03-16 | 6.58 | 6.69 | 6.55 | 6.65 | +1.06% | 0.67 | 0.53% |
| 2026-03-13 | 6.69 | 6.76 | 6.57 | 6.58 | -2.37% | 0.80 | 0.63% |
| 2026-03-12 | 6.67 | 6.76 | 6.63 | 6.74 | +0.90% | 0.88 | 0.69% |
| 2026-03-11 | 6.57 | 6.71 | 6.55 | 6.68 | +1.67% | 1.05 | 0.83% |
| 2026-03-10 | 6.55 | 6.65 | 6.53 | 6.57 | +0.92% | 0.79 | 0.63% |
| 2026-03-09 | 6.41 | 6.53 | 6.37 | 6.51 | +0.31% | 1.07 | 0.87% |
| 2026-03-06 | 6.38 | 6.53 | 6.38 | 6.49 | +1.25% | 0.88 | 0.71% |
| 2026-03-05 | 6.50 | 6.53 | 6.38 | 6.41 | +0.16% | 1.04 | 0.85% |
| 2026-03-04 | 6.57 | 6.59 | 6.40 | 6.40 | -3.03% | 1.43 | 1.16% |
| 2026-03-03 | 6.87 | 6.91 | 6.59 | 6.60 | -3.93% | 1.70 | 1.33% |
| 2026-03-02 | 7.05 | 7.13 | 6.82 | 6.87 | -4.98% | 2.31 | 1.75% |
| 2026-02-27 | 7.17 | 7.36 | 7.14 | 7.23 | +0.14% | 1.34 | 0.97% |
| 2026-02-26 | 7.37 | 7.38 | 7.21 | 7.22 | -2.04% | 1.79 | 1.29% |
| 2026-02-25 | 7.04 | 7.63 | 7.02 | 7.37 | +3.95% | 2.82 | 2.03% |
| 2026-02-24 | 7.25 | 7.26 | 7.03 | 7.09 | -1.25% | 1.66 | 1.23% |