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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.15 | 7.51 | 7.15 | 7.18 | +0.14% | 1.79 | 1.29% |
| 2026-02-12 | 7.24 | 7.28 | 7.11 | 7.17 | -1.65% | 2.00 | 1.46% |
| 2026-02-11 | 7.49 | 7.56 | 7.20 | 7.29 | -4.46% | 3.48 | 2.50% |
| 2026-02-10 | 7.37 | 7.75 | 7.37 | 7.63 | +5.10% | 5.23 | 3.62% |
| 2026-02-09 | 7.13 | 7.29 | 7.13 | 7.26 | +3.12% | 1.86 | 1.35% |
| 2026-02-06 | 7.15 | 7.16 | 6.99 | 7.04 | -1.95% | 1.12 | 0.83% |
| 2026-02-05 | 7.14 | 7.25 | 7.12 | 7.18 | 0.00% | 0.90 | 0.66% |
| 2026-02-04 | 7.20 | 7.24 | 7.05 | 7.18 | -0.97% | 1.34 | 0.98% |
| 2026-02-03 | 7.16 | 7.30 | 7.16 | 7.25 | +1.83% | 1.30 | 0.94% |
| 2026-02-02 | 7.25 | 7.35 | 7.11 | 7.12 | -2.20% | 1.51 | 1.10% |
| 2026-01-30 | 7.40 | 7.40 | 7.16 | 7.28 | -0.82% | 1.76 | 1.28% |
| 2026-01-29 | 7.10 | 7.49 | 7.04 | 7.34 | +2.51% | 2.95 | 2.11% |
| 2026-01-28 | 7.14 | 7.32 | 7.12 | 7.16 | -0.14% | 1.69 | 1.23% |
| 2026-01-27 | 7.24 | 7.31 | 7.08 | 7.17 | -0.97% | 1.08 | 0.79% |
| 2026-01-26 | 7.40 | 7.44 | 7.13 | 7.24 | -1.90% | 1.54 | 1.12% |
| 2026-01-23 | 7.29 | 7.49 | 7.18 | 7.38 | +1.51% | 1.73 | 1.23% |
| 2026-01-22 | 7.16 | 7.31 | 7.11 | 7.27 | +1.68% | 1.47 | 1.07% |
| 2026-01-21 | 7.25 | 7.34 | 7.13 | 7.15 | -2.32% | 1.62 | 1.18% |
| 2026-01-20 | 7.20 | 7.44 | 7.15 | 7.32 | +1.24% | 2.05 | 1.48% |
| 2026-01-19 | 7.41 | 7.50 | 7.17 | 7.23 | -3.34% | 1.98 | 1.43% |