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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.64 | 7.67 | 6.99 | 6.99 | -10.04% | 1.41 | 3.56% |
| 2026-03-20 | 8.00 | 8.05 | 7.70 | 7.77 | -1.89% | 1.61 | 3.74% |
| 2026-03-19 | 7.73 | 8.20 | 7.64 | 7.92 | +1.67% | 3.08 | 7.01% |
| 2026-03-18 | 7.48 | 8.20 | 7.38 | 7.79 | +4.56% | 3.32 | 7.58% |
| 2026-03-17 | 7.66 | 7.83 | 7.45 | 7.45 | -1.32% | 1.22 | 2.89% |
| 2026-03-16 | 7.16 | 7.59 | 7.09 | 7.55 | +5.59% | 1.40 | 3.42% |
| 2026-03-13 | 7.17 | 7.25 | 7.13 | 7.15 | -0.28% | 0.23 | 0.59% |
| 2026-03-12 | 7.22 | 7.29 | 7.14 | 7.17 | -1.10% | 0.38 | 0.95% |
| 2026-03-11 | 7.29 | 7.34 | 7.22 | 7.25 | -0.55% | 0.30 | 0.75% |
| 2026-03-10 | 7.20 | 7.29 | 7.16 | 7.29 | +1.96% | 0.38 | 0.96% |
| 2026-03-09 | 7.10 | 7.19 | 7.07 | 7.15 | -0.42% | 0.36 | 0.90% |
| 2026-03-06 | 7.00 | 7.24 | 6.98 | 7.18 | +2.72% | 0.41 | 1.05% |
| 2026-03-05 | 7.01 | 7.08 | 6.96 | 6.99 | +1.30% | 0.34 | 0.88% |
| 2026-03-04 | 7.03 | 7.07 | 6.84 | 6.90 | -2.54% | 0.44 | 1.16% |
| 2026-03-03 | 7.22 | 7.32 | 7.08 | 7.08 | -1.94% | 0.41 | 1.03% |
| 2026-03-02 | 7.57 | 7.57 | 7.20 | 7.22 | -5.12% | 0.63 | 1.58% |
| 2026-02-27 | 7.49 | 7.73 | 7.44 | 7.61 | +1.33% | 0.53 | 1.26% |
| 2026-02-26 | 7.57 | 7.67 | 7.46 | 7.51 | -0.27% | 0.64 | 1.53% |
| 2026-02-25 | 7.54 | 7.65 | 7.48 | 7.53 | 0.00% | 0.53 | 1.27% |
| 2026-02-24 | 7.52 | 7.56 | 7.40 | 7.53 | +0.40% | 0.68 | 1.65% |