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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.08 | 7.08 | 6.98 | 7.01 | -1.27% | 0.85 | 0.63% |
| 2025-09-16 | 7.11 | 7.15 | 7.04 | 7.10 | -0.28% | 0.71 | 0.53% |
| 2025-09-15 | 7.12 | 7.17 | 7.04 | 7.12 | 0.00% | 0.76 | 0.56% |
| 2025-09-12 | 7.19 | 7.21 | 7.11 | 7.12 | -0.97% | 0.89 | 0.65% |
| 2025-09-11 | 7.15 | 7.20 | 7.07 | 7.19 | +0.14% | 1.05 | 0.77% |
| 2025-09-10 | 7.02 | 7.24 | 7.00 | 7.18 | +2.43% | 1.49 | 1.09% |
| 2025-09-09 | 7.07 | 7.10 | 6.99 | 7.01 | -0.85% | 0.76 | 0.57% |
| 2025-09-08 | 6.88 | 7.09 | 6.88 | 7.07 | +2.46% | 1.33 | 0.99% |
| 2025-09-05 | 6.79 | 6.92 | 6.75 | 6.90 | +1.62% | 0.77 | 0.59% |
| 2025-09-04 | 6.84 | 6.89 | 6.71 | 6.79 | -0.73% | 0.78 | 0.60% |
| 2025-09-03 | 6.95 | 7.00 | 6.82 | 6.84 | -1.58% | 0.86 | 0.66% |
| 2025-09-02 | 7.03 | 7.04 | 6.89 | 6.95 | -1.28% | 0.91 | 0.69% |
| 2025-09-01 | 6.97 | 7.05 | 6.93 | 7.04 | +1.00% | 0.94 | 0.71% |
| 2025-08-29 | 6.98 | 7.12 | 6.94 | 6.97 | -0.43% | 1.11 | 0.83% |
| 2025-08-28 | 6.96 | 7.10 | 6.82 | 7.00 | +0.57% | 1.46 | 1.10% |
| 2025-08-27 | 7.07 | 7.20 | 6.96 | 6.96 | -1.42% | 1.48 | 1.09% |
| 2025-08-26 | 7.03 | 7.09 | 7.03 | 7.06 | 0.00% | 0.68 | 0.51% |
| 2025-08-25 | 7.08 | 7.09 | 7.01 | 7.06 | +0.14% | 1.02 | 0.76% |
| 2025-08-22 | 7.06 | 7.07 | 6.97 | 7.05 | +0.14% | 0.99 | 0.74% |
| 2025-08-21 | 6.92 | 7.09 | 6.92 | 7.04 | +1.29% | 1.27 | 0.95% |