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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.10 | 7.33 | 7.00 | 7.25 | +2.10% | 0.50 | 1.25% |
| 2025-08-18 | 7.05 | 7.24 | 7.04 | 7.10 | +1.13% | 0.51 | 1.28% |
| 2025-08-15 | 6.99 | 7.06 | 6.97 | 7.02 | +0.14% | 0.40 | 1.02% |
| 2025-08-14 | 7.23 | 7.26 | 6.99 | 7.01 | -3.02% | 0.45 | 1.15% |
| 2025-08-13 | 7.30 | 7.34 | 7.23 | 7.23 | -0.95% | 0.26 | 0.65% |
| 2025-08-12 | 7.38 | 7.39 | 7.28 | 7.30 | -0.81% | 0.27 | 0.65% |
| 2025-08-11 | 7.29 | 7.38 | 7.23 | 7.36 | +1.37% | 0.32 | 0.78% |
| 2025-08-08 | 7.27 | 7.29 | 7.22 | 7.26 | 0.00% | 0.29 | 0.72% |
| 2025-08-07 | 7.34 | 7.34 | 7.24 | 7.26 | -0.81% | 0.32 | 0.79% |
| 2025-08-06 | 7.30 | 7.42 | 7.27 | 7.32 | -0.27% | 0.41 | 1.00% |
| 2025-08-05 | 7.26 | 7.42 | 7.21 | 7.34 | +1.23% | 0.46 | 1.14% |
| 2025-08-04 | 7.17 | 7.25 | 7.10 | 7.25 | +0.55% | 0.36 | 0.89% |
| 2025-08-01 | 7.13 | 7.22 | 7.08 | 7.21 | +1.54% | 0.39 | 0.99% |
| 2025-07-31 | 7.20 | 7.21 | 7.07 | 7.10 | -1.38% | 0.34 | 0.85% |
| 2025-07-30 | 7.16 | 7.25 | 7.14 | 7.20 | +0.55% | 0.37 | 0.92% |
| 2025-07-29 | 7.19 | 7.20 | 7.04 | 7.16 | -0.28% | 0.30 | 0.77% |
| 2025-07-28 | 7.14 | 7.25 | 7.14 | 7.18 | +0.28% | 0.34 | 0.85% |
| 2025-07-25 | 7.10 | 7.22 | 7.07 | 7.16 | +0.84% | 0.41 | 1.04% |
| 2025-07-24 | 7.03 | 7.11 | 7.01 | 7.10 | +0.99% | 0.26 | 0.66% |
| 2025-07-23 | 7.07 | 7.14 | 7.01 | 7.03 | -0.98% | 0.26 | 0.67% |