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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.86 | 7.00 | 6.83 | 6.96 | +1.61% | 1.07 | 0.81% |
| 2025-10-22 | 6.70 | 6.87 | 6.65 | 6.85 | +2.54% | 0.91 | 0.70% |
| 2025-10-21 | 6.62 | 6.72 | 6.60 | 6.68 | +0.91% | 0.49 | 0.39% |
| 2025-10-20 | 6.66 | 6.66 | 6.56 | 6.62 | 0.00% | 0.42 | 0.33% |
| 2025-10-17 | 6.66 | 6.69 | 6.61 | 6.62 | -0.75% | 0.42 | 0.33% |
| 2025-10-16 | 6.68 | 6.75 | 6.62 | 6.67 | -0.15% | 0.47 | 0.37% |
| 2025-10-15 | 6.67 | 6.72 | 6.65 | 6.68 | -0.15% | 0.43 | 0.34% |
| 2025-10-14 | 6.70 | 6.76 | 6.66 | 6.69 | +0.15% | 0.51 | 0.40% |
| 2025-10-13 | 6.71 | 6.73 | 6.60 | 6.68 | -2.05% | 0.67 | 0.52% |
| 2025-10-10 | 6.73 | 6.86 | 6.73 | 6.82 | +0.89% | 0.58 | 0.45% |
| 2025-10-09 | 6.76 | 6.78 | 6.67 | 6.76 | +0.30% | 0.59 | 0.46% |
| 2025-09-30 | 6.77 | 6.81 | 6.69 | 6.74 | -0.59% | 0.59 | 0.46% |
| 2025-09-29 | 6.85 | 6.85 | 6.73 | 6.78 | -1.17% | 0.57 | 0.44% |
| 2025-09-26 | 6.83 | 6.89 | 6.76 | 6.86 | 0.00% | 0.65 | 0.50% |
| 2025-09-25 | 6.81 | 6.94 | 6.76 | 6.86 | +0.59% | 0.69 | 0.53% |
| 2025-09-24 | 6.78 | 6.84 | 6.75 | 6.82 | +0.74% | 0.51 | 0.39% |
| 2025-09-23 | 6.87 | 6.87 | 6.65 | 6.77 | -1.60% | 0.79 | 0.62% |
| 2025-09-22 | 6.88 | 6.95 | 6.81 | 6.88 | 0.00% | 0.73 | 0.56% |
| 2025-09-19 | 6.88 | 6.92 | 6.79 | 6.88 | +0.73% | 0.76 | 0.58% |
| 2025-09-18 | 7.01 | 7.01 | 6.81 | 6.83 | -2.57% | 1.03 | 0.78% |