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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.96 | 8.00 | 7.66 | 7.68 | -4.24% | 1.32 | 3.09% |
| 2026-04-20 | 7.83 | 8.03 | 7.68 | 8.02 | +1.01% | 1.57 | 3.59% |
| 2026-04-17 | 8.05 | 8.05 | 7.81 | 7.94 | -3.52% | 2.11 | 4.84% |
| 2026-04-16 | 8.03 | 8.23 | 7.73 | 8.23 | +2.49% | 3.10 | 7.04% |
| 2026-04-15 | 8.12 | 8.16 | 7.95 | 8.03 | -1.47% | 2.15 | 4.85% |
| 2026-04-14 | 8.25 | 8.26 | 7.91 | 8.15 | -1.69% | 3.42 | 7.70% |
| 2026-04-13 | 8.70 | 8.75 | 7.97 | 8.29 | -2.01% | 3.87 | 8.56% |
| 2026-04-10 | 7.70 | 8.46 | 7.67 | 8.46 | +10.01% | 1.75 | 3.90% |
| 2026-04-09 | 7.83 | 7.83 | 7.66 | 7.69 | -1.41% | 0.91 | 2.14% |
| 2026-04-08 | 7.49 | 7.85 | 7.48 | 7.80 | +5.41% | 1.41 | 3.33% |
| 2026-04-07 | 7.15 | 7.44 | 7.01 | 7.40 | +4.08% | 1.18 | 2.94% |
| 2026-04-03 | 7.58 | 7.64 | 7.08 | 7.11 | -6.32% | 0.98 | 2.42% |
| 2026-04-02 | 7.92 | 7.92 | 7.54 | 7.59 | -4.53% | 1.04 | 2.46% |
| 2026-04-01 | 7.99 | 8.05 | 7.85 | 7.95 | +1.40% | 1.10 | 2.53% |
| 2026-03-31 | 8.03 | 8.07 | 7.84 | 7.84 | -3.21% | 1.52 | 3.47% |
| 2026-03-30 | 8.00 | 8.22 | 7.90 | 8.10 | +2.02% | 1.70 | 3.80% |
| 2026-03-27 | 7.89 | 8.39 | 7.87 | 7.94 | +1.15% | 1.52 | 3.45% |
| 2026-03-26 | 8.13 | 8.13 | 7.78 | 7.85 | -2.12% | 2.22 | 5.11% |
| 2026-03-25 | 7.54 | 8.02 | 7.54 | 8.02 | +10.01% | 1.57 | 3.65% |
| 2026-03-24 | 7.00 | 7.33 | 6.67 | 7.29 | +4.29% | 1.52 | 3.94% |