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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.25 | 6.48 | 6.25 | 6.44 | +2.85% | 0.42 | 1.18% |
| 2025-05-23 | 6.40 | 6.45 | 6.26 | 6.26 | -2.47% | 0.34 | 0.96% |
| 2025-05-22 | 6.49 | 6.52 | 6.36 | 6.42 | -1.07% | 0.25 | 0.71% |
| 2025-05-21 | 6.58 | 6.59 | 6.46 | 6.49 | -0.91% | 0.25 | 0.70% |
| 2025-05-20 | 6.49 | 6.56 | 6.42 | 6.55 | +0.92% | 0.36 | 0.99% |
| 2025-05-19 | 6.35 | 6.50 | 6.33 | 6.49 | +2.19% | 0.51 | 1.41% |
| 2025-05-16 | 6.32 | 6.42 | 6.30 | 6.35 | +0.47% | 0.30 | 0.85% |
| 2025-05-15 | 6.35 | 6.35 | 6.27 | 6.32 | -0.47% | 0.24 | 0.69% |
| 2025-05-14 | 6.33 | 6.39 | 6.28 | 6.35 | 0.00% | 0.31 | 0.89% |
| 2025-05-13 | 6.37 | 6.43 | 6.32 | 6.35 | -0.31% | 0.29 | 0.81% |
| 2025-05-12 | 6.39 | 6.43 | 6.32 | 6.37 | -0.31% | 0.31 | 0.87% |
| 2025-05-09 | 6.48 | 6.48 | 6.35 | 6.39 | -1.38% | 0.40 | 1.13% |
| 2025-05-08 | 6.37 | 6.49 | 6.32 | 6.48 | +1.56% | 0.37 | 1.03% |
| 2025-05-07 | 6.35 | 6.39 | 6.30 | 6.38 | +0.94% | 0.36 | 1.03% |
| 2025-05-06 | 6.23 | 6.33 | 6.23 | 6.32 | +1.59% | 0.41 | 1.18% |