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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.69 | 6.82 | 6.63 | 6.77 | +0.89% | 0.36 | 0.97% |
| 2025-12-17 | 6.70 | 6.74 | 6.60 | 6.71 | -0.15% | 0.35 | 0.94% |
| 2025-12-16 | 6.91 | 6.92 | 6.72 | 6.72 | -2.61% | 0.34 | 0.90% |
| 2025-12-15 | 6.90 | 6.95 | 6.84 | 6.90 | 0.00% | 0.37 | 0.97% |
| 2025-12-12 | 7.06 | 7.15 | 6.90 | 6.90 | -1.99% | 0.48 | 1.25% |
| 2025-12-11 | 7.35 | 7.35 | 7.03 | 7.04 | -3.69% | 0.51 | 1.29% |
| 2025-12-10 | 7.37 | 7.47 | 7.27 | 7.31 | -0.81% | 0.43 | 1.06% |
| 2025-12-09 | 7.35 | 7.45 | 7.29 | 7.37 | +0.27% | 0.39 | 0.96% |
| 2025-12-08 | 7.47 | 7.52 | 7.33 | 7.35 | -0.68% | 0.34 | 0.83% |
| 2025-12-05 | 7.45 | 7.47 | 7.36 | 7.40 | -0.40% | 0.44 | 1.07% |
| 2025-12-04 | 7.55 | 7.60 | 7.40 | 7.43 | -1.98% | 0.41 | 1.00% |
| 2025-12-03 | 7.63 | 7.72 | 7.45 | 7.58 | -0.26% | 0.56 | 1.33% |
| 2025-12-02 | 7.65 | 7.65 | 7.55 | 7.60 | -0.65% | 0.38 | 0.92% |
| 2025-12-01 | 7.66 | 7.73 | 7.57 | 7.65 | -0.13% | 0.62 | 1.46% |
| 2025-11-28 | 7.49 | 7.74 | 7.48 | 7.66 | +2.54% | 0.87 | 2.07% |
| 2025-11-27 | 7.45 | 7.54 | 7.39 | 7.47 | 0.00% | 0.40 | 0.97% |
| 2025-11-26 | 7.51 | 7.69 | 7.45 | 7.47 | -0.53% | 0.52 | 1.26% |
| 2025-11-25 | 7.36 | 7.59 | 7.36 | 7.51 | +2.18% | 0.55 | 1.33% |
| 2025-11-24 | 7.23 | 7.38 | 7.16 | 7.35 | +2.80% | 0.47 | 1.18% |
| 2025-11-21 | 7.23 | 7.44 | 7.07 | 7.15 | -2.19% | 0.56 | 1.42% |