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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.21 | 7.35 | 7.18 | 7.33 | +1.81% | 0.45 | 1.13% |
| 2025-10-22 | 7.10 | 7.26 | 7.09 | 7.20 | +1.27% | 0.45 | 1.12% |
| 2025-10-21 | 6.84 | 7.14 | 6.84 | 7.11 | +3.80% | 0.49 | 1.27% |
| 2025-10-20 | 6.89 | 6.90 | 6.79 | 6.85 | +0.15% | 0.23 | 0.61% |
| 2025-10-17 | 6.87 | 6.95 | 6.84 | 6.84 | -0.87% | 0.29 | 0.76% |
| 2025-10-16 | 6.95 | 6.99 | 6.87 | 6.90 | -0.43% | 0.31 | 0.80% |
| 2025-10-15 | 6.86 | 6.95 | 6.84 | 6.93 | +1.02% | 0.39 | 1.02% |
| 2025-10-14 | 6.89 | 6.96 | 6.83 | 6.86 | -0.15% | 0.39 | 1.04% |
| 2025-10-13 | 6.76 | 6.87 | 6.61 | 6.87 | -0.29% | 0.38 | 1.02% |
| 2025-10-10 | 6.77 | 6.91 | 6.75 | 6.89 | +1.62% | 0.45 | 1.18% |
| 2025-10-09 | 6.92 | 6.96 | 6.73 | 6.78 | -2.16% | 0.50 | 1.33% |
| 2025-09-30 | 6.92 | 7.01 | 6.87 | 6.93 | +0.73% | 0.36 | 0.93% |
| 2025-09-29 | 6.75 | 6.93 | 6.74 | 6.88 | +1.33% | 0.52 | 1.37% |
| 2025-09-26 | 6.76 | 6.84 | 6.69 | 6.79 | +0.15% | 0.36 | 0.96% |
| 2025-09-25 | 6.85 | 6.93 | 6.76 | 6.78 | -1.31% | 0.38 | 1.00% |
| 2025-09-24 | 6.71 | 6.88 | 6.66 | 6.87 | +2.38% | 0.36 | 0.95% |
| 2025-09-23 | 6.90 | 6.94 | 6.58 | 6.71 | -3.31% | 0.56 | 1.51% |
| 2025-09-22 | 6.99 | 7.02 | 6.80 | 6.94 | -1.14% | 0.27 | 0.71% |
| 2025-09-19 | 7.10 | 7.14 | 6.93 | 7.02 | -0.99% | 0.37 | 0.95% |
| 2025-09-18 | 7.29 | 7.29 | 7.04 | 7.09 | -2.61% | 0.49 | 1.24% |