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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.44 | 7.47 | 7.24 | 7.31 | -0.95% | 0.52 | 1.28% |
| 2025-11-19 | 7.62 | 7.63 | 7.36 | 7.38 | -3.15% | 0.62 | 1.51% |
| 2025-11-18 | 7.66 | 7.67 | 7.55 | 7.62 | -0.39% | 0.37 | 0.89% |
| 2025-11-17 | 7.64 | 7.65 | 7.50 | 7.65 | +0.13% | 0.52 | 1.23% |
| 2025-11-14 | 7.62 | 7.76 | 7.60 | 7.64 | -0.65% | 0.55 | 1.31% |
| 2025-11-13 | 7.64 | 7.70 | 7.60 | 7.69 | +0.26% | 0.56 | 1.33% |
| 2025-11-12 | 7.64 | 7.70 | 7.61 | 7.67 | +0.66% | 0.59 | 1.40% |
| 2025-11-11 | 7.68 | 7.75 | 7.60 | 7.62 | -0.91% | 0.91 | 2.16% |
| 2025-11-10 | 7.60 | 7.90 | 7.60 | 7.69 | +0.79% | 1.20 | 2.81% |
| 2025-11-07 | 7.62 | 7.80 | 7.58 | 7.63 | 0.00% | 1.62 | 3.84% |
| 2025-11-06 | 7.89 | 7.90 | 7.57 | 7.63 | -4.27% | 2.89 | 6.84% |
| 2025-11-05 | 7.38 | 8.20 | 7.36 | 7.97 | +6.98% | 2.38 | 5.45% |
| 2025-11-04 | 7.39 | 7.46 | 7.32 | 7.45 | +0.81% | 0.53 | 1.31% |
| 2025-11-03 | 7.23 | 7.41 | 7.19 | 7.39 | +2.35% | 0.56 | 1.38% |
| 2025-10-31 | 7.10 | 7.23 | 7.08 | 7.22 | +1.83% | 0.48 | 1.22% |
| 2025-10-30 | 7.15 | 7.20 | 7.06 | 7.09 | -0.84% | 0.46 | 1.16% |
| 2025-10-29 | 7.23 | 7.26 | 7.07 | 7.15 | -1.65% | 0.37 | 0.95% |
| 2025-10-28 | 7.15 | 7.33 | 7.13 | 7.27 | +1.11% | 0.36 | 0.91% |
| 2025-10-27 | 7.32 | 7.32 | 7.08 | 7.19 | -0.55% | 0.52 | 1.30% |
| 2025-10-24 | 7.36 | 7.36 | 7.20 | 7.23 | -1.36% | 0.36 | 0.90% |