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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.29 | 7.34 | 7.22 | 7.28 | -0.55% | 0.33 | 0.83% |
| 2025-09-16 | 7.34 | 7.38 | 7.24 | 7.32 | -0.41% | 0.36 | 0.89% |
| 2025-09-15 | 7.48 | 7.49 | 7.28 | 7.35 | -1.34% | 0.43 | 1.06% |
| 2025-09-12 | 7.59 | 7.68 | 7.41 | 7.45 | -0.80% | 0.53 | 1.29% |
| 2025-09-11 | 7.46 | 7.54 | 7.28 | 7.51 | +0.81% | 0.59 | 1.45% |
| 2025-09-10 | 7.41 | 7.53 | 7.34 | 7.45 | +0.68% | 0.53 | 1.30% |
| 2025-09-09 | 7.27 | 7.43 | 7.26 | 7.40 | +1.51% | 0.63 | 1.56% |
| 2025-09-08 | 7.15 | 7.32 | 7.15 | 7.29 | +1.67% | 0.44 | 1.09% |
| 2025-09-05 | 7.07 | 7.24 | 6.87 | 7.17 | +1.85% | 0.48 | 1.23% |
| 2025-09-04 | 6.93 | 7.09 | 6.88 | 7.04 | +1.88% | 0.50 | 1.30% |
| 2025-09-03 | 7.11 | 7.13 | 6.90 | 6.91 | -2.68% | 0.46 | 1.18% |
| 2025-09-02 | 7.15 | 7.27 | 7.00 | 7.10 | -1.66% | 0.47 | 1.20% |
| 2025-09-01 | 7.09 | 7.35 | 7.08 | 7.22 | +3.00% | 0.85 | 2.12% |
| 2025-08-29 | 7.12 | 7.14 | 6.96 | 7.01 | -1.54% | 0.41 | 1.05% |
| 2025-08-28 | 7.16 | 7.27 | 6.85 | 7.12 | 0.00% | 0.56 | 1.44% |
| 2025-08-27 | 7.39 | 7.42 | 7.11 | 7.12 | -3.39% | 0.49 | 1.22% |
| 2025-08-26 | 7.26 | 7.39 | 7.20 | 7.37 | +1.24% | 0.46 | 1.13% |
| 2025-08-25 | 7.30 | 7.35 | 7.20 | 7.28 | +0.14% | 0.49 | 1.23% |
| 2025-08-22 | 7.30 | 7.35 | 7.19 | 7.27 | -0.41% | 0.44 | 1.11% |
| 2025-08-21 | 7.31 | 7.34 | 7.21 | 7.30 | +0.41% | 0.36 | 0.91% |