出版传媒 sh.601999
6.42
+0.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.44 | 6.51 | 6.35 | 6.42 | +0.16% | 0.41 | 1.15% |
| 2026-05-21 | 6.68 | 6.76 | 6.41 | 6.41 | -4.33% | 0.45 | 1.24% |
| 2026-05-20 | 6.83 | 6.83 | 6.63 | 6.70 | -2.19% | 0.38 | 1.04% |
| 2026-05-19 | 6.68 | 6.85 | 6.66 | 6.85 | +2.09% | 0.48 | 1.27% |
| 2026-05-18 | 6.70 | 6.74 | 6.60 | 6.71 | -0.59% | 0.50 | 1.35% |
| 2026-05-15 | 6.80 | 6.85 | 6.67 | 6.75 | -1.03% | 0.62 | 1.66% |
| 2026-05-14 | 7.03 | 7.05 | 6.81 | 6.82 | -2.99% | 0.62 | 1.63% |
| 2026-05-13 | 6.98 | 7.07 | 6.95 | 7.03 | +0.57% | 0.42 | 1.08% |
| 2026-05-12 | 7.17 | 7.19 | 6.98 | 6.99 | -2.51% | 0.56 | 1.43% |
| 2026-05-11 | 7.29 | 7.30 | 7.09 | 7.17 | -1.65% | 0.77 | 1.97% |
| 2026-05-08 | 7.38 | 7.43 | 7.26 | 7.29 | -0.82% | 0.67 | 1.67% |
| 2026-05-07 | 7.27 | 7.38 | 7.23 | 7.35 | +1.24% | 0.65 | 1.61% |
| 2026-05-06 | 7.31 | 7.38 | 7.22 | 7.26 | -0.68% | 0.69 | 1.71% |
| 2026-04-30 | 7.41 | 7.50 | 7.30 | 7.31 | -1.88% | 0.57 | 1.40% |
| 2026-04-29 | 7.30 | 7.51 | 7.29 | 7.45 | +2.48% | 0.73 | 1.78% |
| 2026-04-28 | 7.35 | 7.44 | 7.25 | 7.27 | -1.62% | 0.54 | 1.35% |
| 2026-04-27 | 7.56 | 7.56 | 7.27 | 7.39 | -1.60% | 0.76 | 1.86% |
| 2026-04-24 | 7.40 | 7.56 | 7.32 | 7.51 | +0.27% | 0.77 | 1.87% |
| 2026-04-23 | 7.64 | 7.69 | 7.43 | 7.49 | -1.83% | 1.04 | 2.50% |
| 2026-04-22 | 7.69 | 7.80 | 7.56 | 7.63 | -0.65% | 1.06 | 2.52% |