中国出版 sh.601949
5.24
-0.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.41 | 7.50 | 7.17 | 7.23 | -3.34% | 1.98 | 1.43% |
| 2026-01-16 | 7.73 | 7.81 | 7.36 | 7.48 | -4.10% | 3.84 | 2.67% |
| 2026-01-15 | 7.49 | 8.08 | 7.40 | 7.80 | +1.96% | 5.86 | 3.95% |
| 2026-01-14 | 7.26 | 7.88 | 7.21 | 7.65 | +4.79% | 5.30 | 3.67% |
| 2026-01-13 | 7.68 | 7.70 | 7.27 | 7.30 | -1.48% | 5.19 | 3.66% |
| 2026-01-12 | 6.84 | 7.41 | 6.83 | 7.41 | +9.94% | 4.68 | 3.43% |
| 2026-01-09 | 6.58 | 6.74 | 6.56 | 6.74 | +2.43% | 0.96 | 0.75% |
| 2026-01-08 | 6.51 | 6.62 | 6.48 | 6.58 | +1.08% | 0.50 | 0.40% |
| 2026-01-07 | 6.56 | 6.60 | 6.50 | 6.51 | -0.76% | 0.47 | 0.38% |
| 2026-01-06 | 6.53 | 6.57 | 6.52 | 6.56 | +0.46% | 0.42 | 0.33% |
| 2026-01-05 | 6.45 | 6.54 | 6.43 | 6.53 | +1.24% | 0.45 | 0.36% |
| 2025-12-31 | 6.41 | 6.49 | 6.41 | 6.45 | +0.47% | 0.29 | 0.24% |
| 2025-12-30 | 6.48 | 6.51 | 6.41 | 6.42 | -0.77% | 0.30 | 0.24% |
| 2025-12-29 | 6.48 | 6.51 | 6.46 | 6.47 | -0.61% | 0.26 | 0.21% |
| 2025-12-26 | 6.48 | 6.55 | 6.46 | 6.51 | +0.46% | 0.32 | 0.26% |
| 2025-12-25 | 6.50 | 6.51 | 6.46 | 6.48 | -0.31% | 0.25 | 0.21% |
| 2025-12-24 | 6.45 | 6.50 | 6.44 | 6.50 | +0.15% | 0.22 | 0.18% |
| 2025-12-23 | 6.53 | 6.53 | 6.45 | 6.49 | -0.31% | 0.28 | 0.23% |
| 2025-12-22 | 6.55 | 6.55 | 6.49 | 6.51 | 0.00% | 0.25 | 0.20% |
| 2025-12-19 | 6.45 | 6.54 | 6.43 | 6.51 | +0.93% | 0.36 | 0.29% |