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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.43 | 6.47 | 6.41 | 6.45 | 0.00% | 0.28 | 0.23% |
| 2025-12-17 | 6.43 | 6.48 | 6.36 | 6.45 | +0.78% | 0.51 | 0.42% |
| 2025-12-16 | 6.43 | 6.46 | 6.37 | 6.40 | -0.47% | 0.30 | 0.25% |
| 2025-12-15 | 6.43 | 6.48 | 6.39 | 6.43 | -0.31% | 0.31 | 0.25% |
| 2025-12-12 | 6.45 | 6.48 | 6.42 | 6.45 | 0.00% | 0.46 | 0.37% |
| 2025-12-11 | 6.51 | 6.59 | 6.45 | 6.45 | -1.53% | 0.49 | 0.40% |
| 2025-12-10 | 6.56 | 6.64 | 6.50 | 6.55 | -1.06% | 0.82 | 0.66% |
| 2025-12-09 | 6.43 | 6.85 | 6.40 | 6.62 | +2.79% | 1.54 | 1.21% |
| 2025-12-08 | 6.50 | 6.52 | 6.44 | 6.44 | -0.77% | 0.45 | 0.36% |
| 2025-12-05 | 6.44 | 6.49 | 6.40 | 6.49 | +0.46% | 0.33 | 0.27% |
| 2025-12-04 | 6.47 | 6.51 | 6.44 | 6.46 | -0.62% | 0.36 | 0.29% |
| 2025-12-03 | 6.59 | 6.60 | 6.49 | 6.50 | -1.22% | 0.46 | 0.37% |
| 2025-12-02 | 6.60 | 6.62 | 6.55 | 6.58 | -0.60% | 0.31 | 0.25% |
| 2025-12-01 | 6.62 | 6.68 | 6.56 | 6.62 | +0.61% | 0.62 | 0.49% |
| 2025-11-28 | 6.52 | 6.70 | 6.46 | 6.58 | +1.08% | 0.72 | 0.58% |
| 2025-11-27 | 6.68 | 6.72 | 6.51 | 6.51 | -2.84% | 0.85 | 0.68% |
| 2025-11-26 | 6.72 | 6.82 | 6.67 | 6.70 | -0.74% | 0.51 | 0.40% |
| 2025-11-25 | 6.70 | 6.83 | 6.63 | 6.75 | +1.05% | 0.81 | 0.63% |
| 2025-11-24 | 6.61 | 6.73 | 6.57 | 6.68 | +1.06% | 0.65 | 0.51% |
| 2025-11-21 | 6.66 | 6.73 | 6.56 | 6.61 | -0.90% | 0.74 | 0.59% |