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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.13 | 7.15 | 7.05 | 7.10 | 0.00% | 0.35 | 0.89% |
| 2025-07-21 | 7.04 | 7.13 | 7.01 | 7.10 | +0.85% | 0.36 | 0.91% |
| 2025-07-18 | 7.06 | 7.09 | 6.99 | 7.04 | +0.14% | 0.23 | 0.58% |
| 2025-07-17 | 7.08 | 7.14 | 7.01 | 7.03 | -0.14% | 0.33 | 0.84% |
| 2025-07-16 | 7.01 | 7.08 | 6.97 | 7.04 | +0.85% | 0.35 | 0.88% |
| 2025-07-15 | 7.08 | 7.10 | 6.92 | 6.98 | -1.40% | 0.39 | 0.99% |
| 2025-07-14 | 7.11 | 7.11 | 7.00 | 7.08 | -0.14% | 0.26 | 0.66% |
| 2025-07-11 | 7.09 | 7.13 | 7.00 | 7.09 | +0.14% | 0.28 | 0.70% |
| 2025-07-10 | 7.04 | 7.12 | 7.01 | 7.08 | +0.56% | 0.32 | 0.81% |
| 2025-07-09 | 7.04 | 7.09 | 6.99 | 7.04 | +0.28% | 0.36 | 0.93% |
| 2025-07-08 | 6.94 | 7.04 | 6.90 | 7.02 | +1.14% | 0.33 | 0.84% |
| 2025-07-07 | 6.82 | 6.96 | 6.80 | 6.94 | +1.16% | 0.32 | 0.84% |
| 2025-07-04 | 6.90 | 6.93 | 6.84 | 6.86 | -0.43% | 0.29 | 0.77% |
| 2025-07-03 | 6.89 | 6.95 | 6.83 | 6.89 | +0.29% | 0.25 | 0.66% |
| 2025-07-02 | 6.83 | 6.88 | 6.78 | 6.87 | +0.58% | 0.30 | 0.78% |
| 2025-07-01 | 6.90 | 7.00 | 6.78 | 6.83 | -1.43% | 0.53 | 1.40% |
| 2025-06-30 | 6.89 | 6.95 | 6.83 | 6.93 | +0.58% | 0.35 | 0.91% |
| 2025-06-27 | 6.82 | 6.92 | 6.79 | 6.89 | +0.72% | 0.42 | 1.10% |
| 2025-06-26 | 6.81 | 6.90 | 6.72 | 6.84 | +0.44% | 0.47 | 1.25% |
| 2025-06-25 | 6.88 | 6.88 | 6.73 | 6.81 | 0.00% | 0.35 | 0.94% |