出版传媒 sh.601999
6.27
-2.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.22 | 7.31 | 7.15 | 7.27 | +0.28% | 0.38 | 0.96% |
| 2026-01-16 | 7.55 | 7.59 | 7.22 | 7.25 | -3.97% | 0.70 | 1.73% |
| 2026-01-15 | 7.52 | 7.62 | 7.47 | 7.55 | -0.53% | 0.62 | 1.49% |
| 2026-01-14 | 7.44 | 7.76 | 7.41 | 7.59 | +2.43% | 1.10 | 2.65% |
| 2026-01-13 | 7.48 | 7.58 | 7.37 | 7.41 | -0.40% | 1.12 | 2.70% |
| 2026-01-12 | 7.21 | 7.44 | 7.21 | 7.44 | +3.62% | 0.96 | 2.38% |
| 2026-01-09 | 7.03 | 7.18 | 7.01 | 7.18 | +2.13% | 0.44 | 1.12% |
| 2026-01-08 | 6.96 | 7.06 | 6.91 | 7.03 | +0.86% | 0.31 | 0.81% |
| 2026-01-07 | 6.98 | 7.04 | 6.95 | 6.97 | -0.43% | 0.37 | 0.97% |
| 2026-01-06 | 7.00 | 7.04 | 6.96 | 7.00 | +0.14% | 0.39 | 1.01% |
| 2026-01-05 | 6.89 | 7.03 | 6.87 | 6.99 | +1.75% | 0.39 | 1.02% |
| 2025-12-31 | 6.83 | 6.92 | 6.77 | 6.87 | +0.59% | 0.31 | 0.81% |
| 2025-12-30 | 6.82 | 6.90 | 6.78 | 6.83 | +0.15% | 0.30 | 0.80% |
| 2025-12-29 | 6.91 | 6.93 | 6.79 | 6.82 | -1.59% | 0.38 | 1.02% |
| 2025-12-26 | 6.86 | 7.11 | 6.81 | 6.93 | +1.17% | 0.66 | 1.71% |
| 2025-12-25 | 6.81 | 6.89 | 6.79 | 6.85 | +0.88% | 0.30 | 0.81% |
| 2025-12-24 | 6.82 | 6.83 | 6.74 | 6.79 | -0.15% | 0.27 | 0.71% |
| 2025-12-23 | 6.82 | 6.87 | 6.79 | 6.80 | -0.58% | 0.28 | 0.75% |
| 2025-12-22 | 6.88 | 6.95 | 6.81 | 6.84 | -1.01% | 0.41 | 1.09% |
| 2025-12-19 | 6.79 | 6.93 | 6.77 | 6.91 | +2.07% | 0.32 | 0.85% |