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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.56 | 7.66 | 7.50 | 7.50 | -1.06% | 0.85 | 2.04% |
| 2026-02-12 | 7.79 | 7.80 | 7.51 | 7.58 | -3.32% | 1.01 | 2.42% |
| 2026-02-11 | 7.97 | 8.03 | 7.70 | 7.84 | -2.49% | 1.36 | 3.16% |
| 2026-02-10 | 7.76 | 8.27 | 7.76 | 8.04 | +4.55% | 2.34 | 5.29% |
| 2026-02-09 | 7.64 | 7.74 | 7.57 | 7.69 | +2.26% | 0.57 | 1.35% |
| 2026-02-06 | 7.65 | 7.67 | 7.47 | 7.52 | -1.83% | 0.46 | 1.10% |
| 2026-02-05 | 7.58 | 7.73 | 7.54 | 7.66 | +1.59% | 0.57 | 1.35% |
| 2026-02-04 | 7.60 | 7.61 | 7.49 | 7.54 | -0.66% | 0.44 | 1.05% |
| 2026-02-03 | 7.55 | 7.64 | 7.49 | 7.59 | +0.80% | 0.50 | 1.20% |
| 2026-02-02 | 7.47 | 7.70 | 7.47 | 7.53 | -0.26% | 0.62 | 1.48% |
| 2026-01-30 | 7.44 | 7.57 | 7.35 | 7.55 | +1.89% | 0.70 | 1.71% |
| 2026-01-29 | 7.30 | 7.51 | 7.20 | 7.41 | +1.79% | 0.64 | 1.57% |
| 2026-01-28 | 7.35 | 7.36 | 7.26 | 7.28 | -0.95% | 0.39 | 0.97% |
| 2026-01-27 | 7.43 | 7.50 | 7.26 | 7.35 | -1.61% | 0.41 | 1.02% |
| 2026-01-26 | 7.47 | 7.49 | 7.27 | 7.47 | -0.40% | 0.54 | 1.33% |
| 2026-01-23 | 7.46 | 7.51 | 7.41 | 7.50 | +0.54% | 0.38 | 0.92% |
| 2026-01-22 | 7.39 | 7.49 | 7.35 | 7.46 | +1.08% | 0.40 | 0.99% |
| 2026-01-21 | 7.34 | 7.45 | 7.30 | 7.38 | -0.40% | 0.46 | 1.13% |
| 2026-01-20 | 7.27 | 7.47 | 7.27 | 7.41 | +1.93% | 0.50 | 1.24% |
| 2026-01-19 | 7.22 | 7.31 | 7.15 | 7.27 | +0.28% | 0.38 | 0.96% |