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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.68 | 6.70 | 6.63 | 6.67 | -0.15% | 0.55 | 0.43% |
| 2025-11-19 | 6.82 | 6.82 | 6.64 | 6.68 | -1.91% | 0.73 | 0.57% |
| 2025-11-18 | 6.79 | 6.82 | 6.75 | 6.81 | +0.29% | 0.51 | 0.40% |
| 2025-11-17 | 6.85 | 6.85 | 6.75 | 6.79 | -0.88% | 0.61 | 0.47% |
| 2025-11-14 | 6.85 | 6.95 | 6.84 | 6.85 | -0.44% | 0.71 | 0.54% |
| 2025-11-13 | 6.88 | 6.90 | 6.84 | 6.88 | 0.00% | 0.51 | 0.39% |
| 2025-11-12 | 6.95 | 6.95 | 6.86 | 6.88 | -1.01% | 0.47 | 0.35% |
| 2025-11-11 | 6.95 | 6.96 | 6.90 | 6.95 | +0.14% | 0.45 | 0.34% |
| 2025-11-10 | 6.94 | 6.99 | 6.89 | 6.94 | +0.29% | 0.40 | 0.31% |
| 2025-11-07 | 6.98 | 7.02 | 6.92 | 6.92 | -0.72% | 0.57 | 0.43% |
| 2025-11-06 | 7.05 | 7.08 | 6.96 | 6.97 | -1.55% | 0.79 | 0.60% |
| 2025-11-05 | 6.94 | 7.12 | 6.92 | 7.08 | +1.43% | 1.21 | 0.90% |
| 2025-11-04 | 6.94 | 7.00 | 6.92 | 6.98 | +0.14% | 0.75 | 0.57% |
| 2025-11-03 | 6.87 | 7.00 | 6.86 | 6.97 | +1.60% | 0.89 | 0.68% |
| 2025-10-31 | 6.75 | 6.91 | 6.75 | 6.86 | +1.18% | 0.80 | 0.61% |
| 2025-10-30 | 6.75 | 6.88 | 6.73 | 6.78 | 0.00% | 0.52 | 0.40% |
| 2025-10-29 | 6.76 | 6.79 | 6.69 | 6.78 | +0.30% | 0.51 | 0.39% |
| 2025-10-28 | 6.75 | 6.80 | 6.73 | 6.76 | -0.29% | 0.36 | 0.28% |
| 2025-10-27 | 6.88 | 6.88 | 6.75 | 6.78 | -1.02% | 0.63 | 0.49% |
| 2025-10-24 | 6.96 | 6.97 | 6.83 | 6.85 | -1.58% | 0.65 | 0.50% |