出版传媒(601999)股票行情
出版传媒(601999)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.28 | 6.28 | 0.00 | 0.00% | 6.19 | 6.35 | 93786 | 5880.93 | 1.70% |
| 2025-03-27 | 6.25 | 6.28 | 0.00 | 0.00% | 6.13 | 6.34 | 118423 | 7414.31 | 2.15% |
| 2025-03-26 | 6.19 | 6.28 | 0.04 | 0.64% | 6.13 | 6.33 | 126288 | 7891.24 | 2.29% |
| 2025-03-25 | 6.60 | 6.24 | -0.58 | -8.50% | 6.17 | 6.63 | 358681 | 22661.76 | 6.51% |
| 2025-03-24 | 6.63 | 6.82 | 0.23 | 3.49% | 6.44 | 6.96 | 222050 | 14814.54 | 4.03% |
| 2025-03-21 | 6.76 | 6.59 | -0.11 | -1.64% | 6.56 | 6.76 | 54022 | 3587.52 | 0.98% |
| 2025-03-20 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.78 | 42256 | 2849.07 | 0.77% |
| 2025-03-19 | 6.88 | 6.77 | -0.08 | -1.17% | 6.73 | 6.88 | 50601 | 3423.49 | 0.92% |
| 2025-03-18 | 6.83 | 6.85 | 0.05 | 0.74% | 6.74 | 6.88 | 43685 | 2980.44 | 0.79% |
| 2025-03-17 | 6.89 | 6.80 | -0.06 | -0.87% | 6.79 | 6.90 | 47658 | 3258.01 | 0.87% |
| 2025-03-14 | 6.69 | 6.86 | 0.18 | 2.69% | 6.60 | 6.87 | 61447 | 4167.86 | 1.12% |
| 2025-03-13 | 6.76 | 6.68 | -0.13 | -1.91% | 6.57 | 6.80 | 45826 | 3053.43 | 0.83% |
| 2025-03-12 | 6.67 | 6.81 | 0.13 | 1.95% | 6.67 | 6.84 | 52412 | 3560.53 | 0.95% |
| 2025-03-11 | 6.58 | 6.68 | 0.05 | 0.75% | 6.55 | 6.68 | 32218 | 2135.82 | 0.58% |
| 2025-03-10 | 6.67 | 6.63 | -0.06 | -0.90% | 6.56 | 6.71 | 44762 | 2966.18 | 0.81% |
| 2025-03-07 | 6.71 | 6.69 | 0.01 | 0.15% | 6.64 | 6.76 | 45313 | 3035.22 | 0.82% |
| 2025-03-06 | 6.50 | 6.68 | 0.20 | 3.09% | 6.49 | 6.73 | 58817 | 3898.52 | 1.07% |
| 2025-03-05 | 6.55 | 6.48 | -0.08 | -1.22% | 6.41 | 6.55 | 40164 | 2590.91 | 0.73% |
| 2025-03-04 | 6.44 | 6.56 | 0.07 | 1.08% | 6.44 | 6.59 | 37181 | 2432.42 | 0.67% |
| 2025-03-03 | 6.52 | 6.49 | 0.03 | 0.46% | 6.41 | 6.62 | 44652 | 2916.73 | 0.81% |
| 2025-02-28 | 6.64 | 6.46 | -0.21 | -3.15% | 6.44 | 6.66 | 59033 | 3858.54 | 1.07% |
| 2025-02-27 | 6.73 | 6.67 | -0.06 | -0.89% | 6.60 | 6.81 | 64778 | 4335.27 | 1.18% |
| 2025-02-26 | 6.75 | 6.73 | -0.02 | -0.30% | 6.71 | 6.88 | 47693 | 3221.31 | 0.87% |
| 2025-02-25 | 6.77 | 6.75 | -0.10 | -1.46% | 6.71 | 6.85 | 47700 | 3235.25 | 0.87% |
| 2025-02-24 | 6.89 | 6.85 | -0.09 | -1.30% | 6.74 | 6.93 | 67280 | 4603.66 | 1.22% |
| 2025-02-21 | 6.87 | 6.94 | 0.04 | 0.58% | 6.78 | 6.95 | 72802 | 5007.30 | 1.32% |
| 2025-02-20 | 6.84 | 6.90 | 0.04 | 0.58% | 6.83 | 7.22 | 106344 | 7428.43 | 1.93% |
| 2025-02-19 | 6.75 | 6.86 | 0.16 | 2.39% | 6.68 | 6.87 | 66697 | 4527.72 | 1.21% |
| 2025-02-18 | 6.99 | 6.70 | -0.28 | -4.01% | 6.67 | 7.01 | 84137 | 5734.34 | 1.53% |
| 2025-02-17 | 7.00 | 6.98 | -0.02 | -0.29% | 6.91 | 7.06 | 55592 | 3886.99 | 1.01% |
| 2025-02-14 | 7.06 | 7.00 | -0.02 | -0.28% | 6.90 | 7.06 | 67774 | 4724.94 | 1.23% |
| 2025-02-13 | 7.07 | 7.02 | -0.05 | -0.71% | 6.97 | 7.15 | 82445 | 5799.13 | 1.50% |
| 2025-02-12 | 7.09 | 7.07 | 0.06 | 0.86% | 6.98 | 7.33 | 133761 | 9533.12 | 2.43% |
| 2025-02-11 | 6.99 | 7.01 | 0.04 | 0.57% | 6.85 | 7.03 | 75559 | 5239.85 | 1.37% |
| 2025-02-10 | 6.71 | 6.97 | 0.31 | 4.65% | 6.68 | 6.98 | 84265 | 5773.47 | 1.53% |
| 2025-02-07 | 6.69 | 6.66 | -0.02 | -0.30% | 6.60 | 6.78 | 71947 | 4821.17 | 1.31% |
| 2025-02-06 | 6.68 | 6.68 | -0.02 | -0.30% | 6.61 | 6.72 | 55324 | 3681.06 | 1.00% |
| 2025-02-05 | 6.55 | 6.70 | 0.18 | 2.76% | 6.53 | 6.71 | 64605 | 4308.96 | 1.17% |
| 2025-01-27 | 6.49 | 6.52 | 0.07 | 1.09% | 6.44 | 6.61 | 61086 | 3988.49 | 1.11% |
| 2025-01-24 | 6.35 | 6.45 | 0.13 | 2.06% | 6.23 | 6.45 | 67354 | 4280.93 | 1.22% |
| 2025-01-23 | 6.25 | 6.32 | 0.14 | 2.27% | 6.22 | 6.40 | 68078 | 4308.55 | 1.24% |
| 2025-01-22 | 6.28 | 6.18 | -0.10 | -1.59% | 6.17 | 6.28 | 40782 | 2535.61 | 0.74% |
| 2025-01-21 | 6.38 | 6.28 | -0.07 | -1.10% | 6.23 | 6.41 | 53677 | 3379.77 | 0.97% |
| 2025-01-20 | 6.23 | 6.35 | 0.15 | 2.42% | 6.16 | 6.37 | 58698 | 3706.35 | 1.07% |
| 2025-01-17 | 6.23 | 6.20 | -0.08 | -1.27% | 6.14 | 6.25 | 45004 | 2787.30 | 0.82% |
| 2025-01-16 | 6.17 | 6.28 | 0.06 | 0.96% | 6.17 | 6.37 | 61387 | 3856.59 | 1.11% |
| 2025-01-15 | 6.14 | 6.22 | 0.08 | 1.30% | 6.12 | 6.26 | 67083 | 4159.61 | 1.22% |
| 2025-01-14 | 5.92 | 6.14 | 0.28 | 4.78% | 5.87 | 6.14 | 73887 | 4473.18 | 1.34% |
| 2025-01-13 | 5.81 | 5.86 | 0.01 | 0.17% | 5.68 | 5.89 | 50411 | 2919.26 | 0.92% |
| 2025-01-10 | 6.14 | 5.85 | -0.23 | -3.78% | 5.85 | 6.14 | 58122 | 3477.24 | 1.06% |
| 2025-01-09 | 5.99 | 6.08 | 0.05 | 0.83% | 5.98 | 6.13 | 53402 | 3248.18 | 0.97% |
| 2025-01-08 | 5.99 | 6.03 | 0.02 | 0.33% | 5.85 | 6.09 | 55748 | 3339.11 | 1.01% |
| 2025-01-07 | 5.82 | 6.01 | 0.07 | 1.18% | 5.82 | 6.03 | 52039 | 3097.87 | 0.94% |
| 2025-01-06 | 5.97 | 5.94 | -0.04 | -0.67% | 5.72 | 6.04 | 82066 | 4847.42 | 1.49% |
| 2025-01-03 | 6.29 | 5.98 | -0.31 | -4.93% | 5.93 | 6.33 | 98919 | 6005.85 | 1.80% |
| 2025-01-02 | 6.26 | 6.29 | 0.02 | 0.32% | 6.20 | 6.46 | 81558 | 5173.72 | 1.48% |
| 2024-12-31 | 6.48 | 6.27 | -0.22 | -3.39% | 6.27 | 6.59 | 113289 | 7263.90 | 2.06% |
| 2024-12-30 | 6.68 | 6.49 | -0.21 | -3.13% | 6.43 | 6.69 | 83226 | 5404.25 | 1.51% |
| 2024-12-27 | 6.63 | 6.70 | 0.06 | 0.90% | 6.54 | 6.77 | 76570 | 5120.96 | 1.39% |
| 2024-12-26 | 6.73 | 6.64 | -0.14 | -2.06% | 6.61 | 6.95 | 99365 | 6700.41 | 1.80% |
| 2024-12-25 | 6.68 | 6.78 | 0.10 | 1.50% | 6.58 | 6.93 | 168473 | 11400.53 | 3.06% |
| 2024-12-24 | 6.61 | 6.68 | 0.10 | 1.52% | 6.40 | 6.71 | 145706 | 9573.08 | 2.64% |
| 2024-12-23 | 7.20 | 6.58 | -0.61 | -8.48% | 6.55 | 7.20 | 198063 | 13399.16 | 3.60% |
| 2024-12-20 | 7.49 | 7.19 | -0.34 | -4.52% | 7.17 | 7.55 | 189256 | 13784.93 | 3.44% |
| 2024-12-19 | 7.57 | 7.53 | 0.00 | 0.00% | 7.15 | 7.65 | 255437 | 18845.96 | 4.64% |
| 2024-12-18 | 7.70 | 7.53 | 0.12 | 1.62% | 7.39 | 7.98 | 296257 | 22646.49 | 5.38% |
| 2024-12-17 | 7.88 | 7.41 | -0.57 | -7.14% | 7.27 | 7.90 | 366470 | 27521.16 | 6.65% |
| 2024-12-16 | 7.76 | 7.98 | 0.28 | 3.64% | 7.68 | 8.47 | 453251 | 36810.38 | 8.23% |
| 2024-12-13 | 7.54 | 7.70 | 0.10 | 1.32% | 7.50 | 8.08 | 231346 | 18134.04 | 4.20% |
| 2024-12-12 | 7.53 | 7.60 | 0.07 | 0.93% | 7.38 | 7.66 | 144775 | 10888.63 | 2.63% |
| 2024-12-11 | 7.27 | 7.53 | 0.23 | 3.15% | 7.24 | 7.73 | 169713 | 12657.22 | 3.08% |
| 2024-12-10 | 7.47 | 7.30 | 0.00 | 0.00% | 7.29 | 7.55 | 183040 | 13509.51 | 3.32% |
| 2024-12-09 | 7.37 | 7.30 | -0.24 | -3.18% | 7.26 | 7.52 | 310590 | 22831.18 | 5.64% |
| 2024-12-06 | 7.00 | 7.54 | 0.54 | 7.71% | 7.00 | 7.70 | 344292 | 25694.14 | 6.25% |
| 2024-12-05 | 6.79 | 7.00 | 0.17 | 2.49% | 6.79 | 7.01 | 81220 | 5654.03 | 1.47% |
| 2024-12-04 | 7.10 | 6.83 | -0.24 | -3.39% | 6.78 | 7.10 | 83836 | 5787.01 | 1.52% |
| 2024-12-03 | 7.09 | 7.07 | -0.01 | -0.14% | 7.00 | 7.20 | 78976 | 5603.03 | 1.43% |
| 2024-12-02 | 6.95 | 7.08 | 0.13 | 1.87% | 6.92 | 7.15 | 99467 | 7026.45 | 1.81% |
| 2024-11-29 | 7.04 | 6.95 | -0.07 | -1.00% | 6.92 | 7.10 | 88395 | 6182.16 | 1.60% |
| 2024-11-28 | 7.07 | 7.02 | -0.05 | -0.71% | 6.97 | 7.22 | 119032 | 8420.68 | 2.16% |
上证大盘股票行情在线 K线走势图
