时代出版(600551)股票行情
时代出版(600551)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 |
|---|
| 2025-09-16 | 8.82 | 8.85 | 0.04 | 0.45% | 8.76 | 8.86 | 49332 | 4350.90 | 0.73% |
| 2025-09-15 | 8.81 | 8.81 | -0.03 | -0.34% | 8.79 | 8.87 | 51659 | 4559.13 | 0.76% |
| 2025-09-12 | 8.89 | 8.84 | -0.07 | -0.79% | 8.84 | 8.96 | 58968 | 5242.35 | 0.87% |
| 2025-09-11 | 8.91 | 8.91 | -0.01 | -0.11% | 8.80 | 8.92 | 70538 | 6249.60 | 1.04% |
| 2025-09-10 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.97 | 57023 | 5093.25 | 0.84% |
| 2025-09-09 | 8.88 | 8.90 | 0.00 | 0.00% | 8.80 | 8.90 | 59589 | 5278.85 | 0.88% |
| 2025-09-08 | 8.76 | 8.90 | 0.12 | 1.37% | 8.74 | 8.90 | 77312 | 6822.56 | 1.14% |
| 2025-09-05 | 8.70 | 8.78 | 0.09 | 1.04% | 8.57 | 8.78 | 69694 | 6067.94 | 1.03% |
| 2025-09-04 | 8.64 | 8.69 | 0.06 | 0.70% | 8.58 | 8.72 | 80926 | 7011.34 | 1.19% |
| 2025-09-03 | 8.78 | 8.63 | -0.15 | -1.71% | 8.63 | 8.82 | 72935 | 6343.53 | 1.08% |
| 2025-09-02 | 8.94 | 8.78 | -0.16 | -1.79% | 8.70 | 8.95 | 101922 | 8946.34 | 1.50% |
| 2025-09-01 | 8.95 | 8.94 | -0.04 | -0.45% | 8.86 | 9.02 | 97292 | 8699.32 | 1.43% |
| 2025-08-29 | 8.96 | 8.98 | 0.16 | 1.81% | 8.95 | 9.13 | 160421 | 14491.07 | 2.37% |
| 2025-08-28 | 9.03 | 8.82 | -0.14 | -1.56% | 8.65 | 9.03 | 162426 | 14344.08 | 2.40% |
| 2025-08-27 | 9.23 | 8.96 | -0.29 | -3.14% | 8.96 | 9.27 | 175821 | 16031.94 | 2.59% |
| 2025-08-26 | 9.28 | 9.25 | -0.03 | -0.32% | 9.18 | 9.28 | 125884 | 11627.07 | 1.86% |
| 2025-08-25 | 9.38 | 9.28 | 0.00 | 0.00% | 9.20 | 9.38 | 159485 | 14778.54 | 2.35% |
| 2025-08-22 | 9.31 | 9.28 | -0.09 | -0.96% | 9.19 | 9.38 | 167404 | 15510.96 | 2.47% |
| 2025-08-21 | 9.38 | 9.37 | 0.12 | 1.30% | 9.32 | 9.58 | 259563 | 24466.99 | 3.83% |
| 2025-08-20 | 9.28 | 9.25 | -0.06 | -0.64% | 9.15 | 9.31 | 148490 | 13686.33 | 2.19% |
| 2025-08-19 | 9.38 | 9.31 | -0.07 | -0.75% | 9.22 | 9.45 | 193001 | 17985.85 | 2.85% |
| 2025-08-18 | 9.25 | 9.38 | 0.14 | 1.52% | 9.19 | 9.38 | 230368 | 21477.93 | 3.40% |
| 2025-08-15 | 9.11 | 9.24 | 0.05 | 0.54% | 9.07 | 9.27 | 184274 | 16894.39 | 2.72% |
| 2025-08-14 | 9.10 | 9.19 | 0.10 | 1.10% | 9.08 | 9.29 | 266565 | 24522.78 | 3.93% |
| 2025-08-13 | 9.16 | 9.09 | -0.10 | -1.09% | 9.07 | 9.19 | 174840 | 15929.68 | 2.58% |
| 2025-08-12 | 9.15 | 9.19 | 0.05 | 0.55% | 9.06 | 9.21 | 171401 | 15633.14 | 2.53% |
| 2025-08-11 | 9.07 | 9.14 | 0.04 | 0.44% | 9.05 | 9.17 | 135626 | 12369.72 | 2.00% |
| 2025-08-08 | 9.12 | 9.10 | -0.01 | -0.11% | 9.03 | 9.18 | 156570 | 14263.27 | 2.31% |
| 2025-08-07 | 9.20 | 9.11 | -0.12 | -1.30% | 9.06 | 9.24 | 203327 | 18543.35 | 3.00% |
| 2025-08-06 | 9.43 | 9.23 | -0.10 | -1.07% | 9.18 | 9.44 | 246695 | 22811.43 | 3.64% |
| 2025-08-05 | 9.17 | 9.33 | 0.13 | 1.41% | 9.13 | 9.79 | 309589 | 29087.61 | 4.57% |
| 2025-08-04 | 9.22 | 9.20 | -0.10 | -1.08% | 8.97 | 9.28 | 237162 | 21629.66 | 3.50% |
| 2025-08-01 | 9.59 | 9.30 | -0.24 | -2.52% | 9.25 | 9.64 | 282919 | 26495.29 | 4.17% |
| 2025-07-31 | 9.48 | 9.54 | -0.18 | -1.85% | 9.35 | 9.75 | 359628 | 34395.33 | 5.30% |
| 2025-07-30 | 9.88 | 9.72 | -0.50 | -4.89% | 9.46 | 10.38 | 693537 | 68593.75 | 10.23% |
| 2025-07-29 | 9.61 | 10.22 | 0.52 | 5.36% | 9.50 | 10.67 | 775324 | 78389.82 | 11.43% |
| 2025-07-28 | 9.18 | 9.70 | 0.55 | 6.01% | 9.10 | 9.77 | 456351 | 43229.53 | 6.73% |
| 2025-07-25 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.38 | 262045 | 24061.41 | 3.86% |
| 2025-07-24 | 9.01 | 9.10 | 0.05 | 0.55% | 8.96 | 9.11 | 173190 | 15665.18 | 2.55% |
| 2025-07-23 | 8.93 | 9.05 | 0.06 | 0.67% | 8.89 | 9.28 | 294151 | 26771.53 | 4.34% |
| 2025-07-22 | 9.00 | 8.99 | -0.07 | -0.77% | 8.91 | 9.08 | 126400 | 11330.48 | 1.86% |
| 2025-07-21 | 8.93 | 9.06 | 0.13 | 1.46% | 8.87 | 9.16 | 191885 | 17301.19 | 2.83% |
| 2025-07-18 | 8.75 | 8.93 | 0.18 | 2.06% | 8.67 | 9.04 | 247759 | 21942.09 | 3.65% |
| 2025-07-17 | 8.76 | 8.75 | 0.02 | 0.23% | 8.67 | 8.78 | 112045 | 9779.49 | 1.65% |
| 2025-07-16 | 8.65 | 8.73 | 0.05 | 0.58% | 8.65 | 8.79 | 112261 | 9800.71 | 1.66% |
| 2025-07-15 | 8.81 | 8.68 | -0.16 | -1.81% | 8.58 | 8.83 | 193926 | 16818.20 | 2.86% |
| 2025-07-14 | 8.97 | 8.84 | -0.16 | -1.78% | 8.76 | 8.99 | 195047 | 17213.98 | 2.88% |
| 2025-07-11 | 9.07 | 9.00 | -0.09 | -0.99% | 8.96 | 9.14 | 211057 | 19076.58 | 3.11% |
| 2025-07-10 | 8.97 | 9.09 | 0.03 | 0.33% | 8.85 | 9.09 | 313374 | 28096.04 | 4.62% |
| 2025-07-09 | 9.25 | 9.06 | -0.02 | -0.22% | 9.03 | 9.45 | 425234 | 39160.99 | 6.27% |
| 2025-07-08 | 9.05 | 9.08 | 0.02 | 0.22% | 8.96 | 9.10 | 271529 | 24542.15 | 4.00% |
| 2025-07-07 | 9.01 | 9.06 | 0.02 | 0.22% | 8.88 | 9.18 | 394985 | 35794.41 | 5.83% |
| 2025-07-04 | 8.76 | 9.04 | 0.34 | 3.91% | 8.76 | 9.56 | 578427 | 52648.01 | 8.53% |
| 2025-07-03 | 8.78 | 8.70 | -0.08 | -0.91% | 8.62 | 8.85 | 145255 | 12624.97 | 2.14% |
| 2025-07-02 | 8.75 | 8.78 | 0.02 | 0.23% | 8.65 | 8.82 | 158182 | 13836.54 | 2.33% |
| 2025-07-01 | 8.95 | 8.76 | -0.16 | -1.79% | 8.71 | 8.95 | 250097 | 22019.89 | 3.69% |
| 2025-06-30 | 8.93 | 8.92 | 0.04 | 0.45% | 8.82 | 9.02 | 331684 | 29529.91 | 4.89% |
| 2025-06-27 | 8.79 | 8.88 | 0.11 | 1.25% | 8.79 | 9.15 | 411669 | 36830.64 | 6.07% |
| 2025-06-26 | 8.65 | 8.77 | 0.06 | 0.69% | 8.62 | 8.94 | 408400 | 35828.97 | 6.02% |
| 2025-06-25 | 8.67 | 8.71 | 0.00 | 0.00% | 8.59 | 8.81 | 345539 | 30008.54 | 5.10% |
| 2025-06-24 | 8.72 | 8.71 | -0.13 | -1.47% | 8.60 | 8.89 | 456992 | 39859.83 | 6.74% |
| 2025-06-23 | 8.52 | 8.84 | -0.34 | -3.70% | 8.42 | 9.00 | 655070 | 57117.09 | 9.66% |
| 2025-06-20 | 9.74 | 9.18 | -1.02 | -10.00% | 9.18 | 10.08 | 854583 | 80414.27 | 12.60% |
| 2025-06-19 | 10.20 | 10.20 | 0.93 | 10.03% | 10.16 | 10.20 | 360107 | 36730.27 | 5.31% |
| 2025-06-18 | 9.27 | 9.27 | 0.84 | 9.96% | 9.27 | 9.27 | 73982 | 6858.17 | 1.09% |
| 2025-06-17 | 8.55 | 8.43 | -0.09 | -1.06% | 8.37 | 8.57 | 133007 | 11208.17 | 1.96% |
| 2025-06-16 | 8.10 | 8.52 | 0.38 | 4.67% | 8.10 | 8.59 | 301959 | 25459.47 | 4.45% |
| 2025-06-13 | 8.45 | 8.14 | -0.34 | -4.01% | 8.13 | 8.49 | 274393 | 22710.51 | 4.05% |
| 2025-06-12 | 8.52 | 8.48 | -0.13 | -1.51% | 8.40 | 8.67 | 262794 | 22358.21 | 3.88% |
| 2025-06-11 | 8.75 | 8.61 | -0.14 | -1.60% | 8.55 | 8.83 | 210229 | 18133.02 | 3.10% |
| 2025-06-10 | 8.88 | 8.75 | -0.13 | -1.46% | 8.66 | 9.03 | 289945 | 25559.21 | 4.28% |
| 2025-06-09 | 8.75 | 8.88 | 0.23 | 2.66% | 8.72 | 8.95 | 394650 | 34921.79 | 5.82% |
| 2025-06-06 | 8.90 | 8.65 | -0.56 | -6.08% | 8.59 | 8.99 | 513111 | 44974.47 | 7.57% |
| 2025-06-05 | 8.29 | 9.21 | 0.84 | 10.04% | 8.24 | 9.21 | 526622 | 46027.52 | 7.77% |
| 2025-06-04 | 8.43 | 8.37 | -0.31 | -3.57% | 8.26 | 8.56 | 475011 | 39720.27 | 7.01% |
| 2025-06-03 | 9.30 | 8.98 | -0.79 | -8.09% | 8.79 | 9.70 | 786237 | 72177.96 | 11.60% |
| 2025-05-30 | 9.77 | 9.77 | 0.89 | 10.02% | 9.01 | 9.77 | 863992 | 82978.88 | 12.74% |
| 2025-05-29 | 8.05 | 8.88 | 0.81 | 10.04% | 8.01 | 8.88 | 226704 | 19555.90 | 3.34% |
| 2025-05-28 | 7.98 | 8.07 | 0.11 | 1.38% | 7.94 | 8.09 | 50489 | 4058.22 | 0.74% |
| 2025-05-27 | 7.96 | 7.96 | -0.04 | -0.50% | 7.88 | 8.03 | 48408 | 3840.10 | 0.71% |
上证大盘股票行情在线 K线走势图
