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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.66 | 6.96 | 6.63 | 6.81 | +3.00% | 0.47 | 1.25% |
| 2025-06-23 | 6.45 | 6.65 | 6.45 | 6.62 | +1.99% | 0.39 | 1.05% |
| 2025-06-20 | 6.63 | 6.64 | 6.46 | 6.49 | -2.24% | 0.36 | 0.99% |
| 2025-06-19 | 6.66 | 6.76 | 6.59 | 6.64 | -0.15% | 0.48 | 1.30% |
| 2025-06-18 | 6.71 | 6.77 | 6.60 | 6.65 | -1.47% | 0.31 | 0.83% |
| 2025-06-17 | 6.82 | 6.83 | 6.71 | 6.74 | -1.02% | 0.31 | 0.82% |
| 2025-06-16 | 6.66 | 6.85 | 6.66 | 6.81 | +1.63% | 0.45 | 1.18% |
| 2025-06-13 | 6.85 | 6.88 | 6.66 | 6.70 | -2.73% | 0.53 | 1.42% |
| 2025-06-12 | 6.83 | 6.95 | 6.76 | 6.89 | +0.87% | 0.50 | 1.32% |
| 2025-06-11 | 6.73 | 6.85 | 6.73 | 6.83 | +1.17% | 0.35 | 0.92% |
| 2025-06-10 | 6.76 | 6.79 | 6.64 | 6.75 | +0.15% | 0.40 | 1.07% |
| 2025-06-09 | 6.73 | 6.77 | 6.70 | 6.74 | +0.29% | 0.37 | 0.98% |
| 2025-06-06 | 6.69 | 6.77 | 6.65 | 6.72 | +0.15% | 0.33 | 0.88% |
| 2025-06-05 | 6.74 | 6.81 | 6.68 | 6.71 | -0.44% | 0.38 | 1.02% |
| 2025-06-04 | 6.64 | 6.76 | 6.64 | 6.74 | +1.34% | 0.42 | 1.12% |
| 2025-06-03 | 6.52 | 6.72 | 6.48 | 6.66 | +1.51% | 0.50 | 1.35% |
| 2025-05-30 | 6.69 | 6.79 | 6.54 | 6.56 | -1.05% | 0.49 | 1.33% |
| 2025-05-29 | 6.49 | 6.65 | 6.45 | 6.63 | +1.98% | 0.45 | 1.22% |
| 2025-05-28 | 6.51 | 6.54 | 6.42 | 6.50 | -0.30% | 0.27 | 0.76% |
| 2025-05-27 | 6.42 | 6.52 | 6.37 | 6.52 | +1.23% | 0.35 | 0.98% |