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 |
|---|
| 2026-03-26 | 7.97 | 7.90 | -0.09 | -1.13% | 7.85 | 8.02 | 36413 | 2883.11 | 0.54% |
| 2026-03-25 | 7.87 | 7.99 | 0.13 | 1.65% | 7.84 | 8.01 | 41070 | 3265.82 | 0.61% |
| 2026-03-24 | 7.83 | 7.86 | 0.11 | 1.42% | 7.67 | 7.86 | 39613 | 3087.35 | 0.58% |
| 2026-03-23 | 8.07 | 7.75 | -0.39 | -4.79% | 7.63 | 8.07 | 94506 | 7377.70 | 1.39% |
| 2026-03-20 | 8.39 | 8.14 | -0.27 | -3.21% | 8.14 | 8.42 | 63964 | 5263.51 | 0.94% |
| 2026-03-19 | 8.35 | 8.41 | 0.02 | 0.24% | 8.32 | 8.41 | 35523 | 2971.32 | 0.52% |
| 2026-03-18 | 8.48 | 8.39 | -0.13 | -1.53% | 8.29 | 8.50 | 75104 | 6287.49 | 1.11% |
| 2026-03-17 | 8.51 | 8.52 | 0.01 | 0.12% | 8.44 | 8.54 | 44975 | 3817.14 | 0.66% |
| 2026-03-16 | 8.42 | 8.51 | 0.07 | 0.83% | 8.36 | 8.51 | 58342 | 4919.56 | 0.86% |
| 2026-03-13 | 8.51 | 8.44 | -0.12 | -1.40% | 8.44 | 8.57 | 48479 | 4121.68 | 0.71% |
| 2026-03-12 | 8.43 | 8.56 | 0.08 | 0.94% | 8.40 | 8.56 | 63929 | 5433.62 | 0.94% |
| 2026-03-11 | 8.44 | 8.48 | 0.02 | 0.24% | 8.38 | 8.53 | 57626 | 4867.70 | 0.85% |
| 2026-03-10 | 8.29 | 8.46 | 0.22 | 2.67% | 8.27 | 8.46 | 51054 | 4267.98 | 0.75% |
| 2026-03-09 | 8.21 | 8.24 | -0.07 | -0.84% | 8.15 | 8.29 | 35666 | 2933.57 | 0.53% |
| 2026-03-06 | 8.17 | 8.31 | 0.12 | 1.47% | 8.16 | 8.31 | 39709 | 3278.64 | 0.59% |
| 2026-03-05 | 8.17 | 8.19 | 0.07 | 0.86% | 8.13 | 8.24 | 38780 | 3174.87 | 0.57% |
| 2026-03-04 | 8.20 | 8.12 | -0.09 | -1.10% | 8.08 | 8.21 | 62157 | 5056.81 | 0.92% |
| 2026-03-03 | 8.41 | 8.21 | -0.20 | -2.38% | 8.20 | 8.47 | 92969 | 7723.32 | 1.37% |
| 2026-03-02 | 8.52 | 8.41 | -0.21 | -2.44% | 8.34 | 8.55 | 77951 | 6577.47 | 1.15% |
| 2026-02-27 | 8.61 | 8.62 | 0.02 | 0.23% | 8.57 | 8.65 | 39185 | 3376.27 | 0.58% |
| 2026-02-26 | 8.69 | 8.60 | -0.04 | -0.46% | 8.55 | 8.69 | 51045 | 4386.45 | 0.75% |
| 2026-02-25 | 8.51 | 8.64 | 0.12 | 1.41% | 8.51 | 8.78 | 97582 | 8425.40 | 1.44% |
| 2026-02-24 | 8.52 | 8.52 | 0.04 | 0.47% | 8.40 | 8.54 | 53270 | 4516.20 | 0.79% |
| 2026-02-13 | 8.60 | 8.48 | -0.13 | -1.51% | 8.47 | 8.65 | 84059 | 7186.05 | 1.24% |
| 2026-02-12 | 8.76 | 8.61 | -0.20 | -2.27% | 8.56 | 8.79 | 126208 | 10893.09 | 1.86% |
| 2026-02-11 | 8.87 | 8.81 | -0.13 | -1.45% | 8.73 | 8.97 | 154285 | 13613.78 | 2.28% |
| 2026-02-10 | 8.69 | 8.94 | 0.25 | 2.88% | 8.67 | 9.00 | 227669 | 20234.12 | 3.36% |
| 2026-02-09 | 8.63 | 8.69 | 0.15 | 1.76% | 8.60 | 8.71 | 87351 | 7577.17 | 1.29% |
| 2026-02-06 | 8.60 | 8.54 | -0.10 | -1.16% | 8.50 | 8.66 | 71602 | 6142.38 | 1.06% |
| 2026-02-05 | 8.62 | 8.64 | 0.00 | 0.00% | 8.60 | 8.71 | 61969 | 5365.86 | 0.91% |
| 2026-02-04 | 8.58 | 8.64 | 0.02 | 0.23% | 8.55 | 8.65 | 64355 | 5537.80 | 0.95% |
| 2026-02-03 | 8.64 | 8.62 | -0.01 | -0.12% | 8.59 | 8.74 | 57272 | 4947.35 | 0.84% |
| 2026-02-02 | 8.70 | 8.63 | -0.09 | -1.03% | 8.63 | 8.83 | 75195 | 6580.73 | 1.11% |
| 2026-01-30 | 8.75 | 8.72 | -0.05 | -0.57% | 8.66 | 8.80 | 66222 | 5778.73 | 0.98% |
| 2026-01-29 | 8.69 | 8.77 | 0.13 | 1.50% | 8.61 | 8.84 | 113136 | 9912.22 | 1.67% |
| 2026-01-28 | 8.64 | 8.64 | -0.02 | -0.23% | 8.62 | 8.71 | 49087 | 4249.26 | 0.72% |
| 2026-01-27 | 8.71 | 8.66 | -0.04 | -0.46% | 8.57 | 8.74 | 79526 | 6874.59 | 1.17% |
| 2026-01-26 | 8.74 | 8.70 | -0.04 | -0.46% | 8.64 | 8.75 | 73427 | 6377.77 | 1.08% |
| 2026-01-23 | 8.73 | 8.74 | 0.00 | 0.00% | 8.71 | 8.79 | 76368 | 6679.66 | 1.13% |
| 2026-01-22 | 8.58 | 8.74 | 0.17 | 1.98% | 8.56 | 8.78 | 119227 | 10371.14 | 1.76% |
| 2026-01-21 | 8.60 | 8.57 | -0.07 | -0.81% | 8.53 | 8.63 | 58452 | 5012.73 | 0.86% |
| 2026-01-20 | 8.56 | 8.64 | 0.07 | 0.82% | 8.56 | 8.71 | 76609 | 6613.36 | 1.13% |
| 2026-01-19 | 8.52 | 8.57 | 0.05 | 0.59% | 8.43 | 8.59 | 63261 | 5401.36 | 0.93% |
| 2026-01-16 | 8.72 | 8.52 | -0.19 | -2.18% | 8.49 | 8.74 | 110150 | 9432.62 | 1.62% |
| 2026-01-15 | 8.86 | 8.71 | -0.08 | -0.91% | 8.66 | 8.93 | 111636 | 9758.29 | 1.65% |
| 2026-01-14 | 8.62 | 8.79 | 0.14 | 1.62% | 8.62 | 8.97 | 205618 | 18122.85 | 3.03% |
| 2026-01-13 | 8.91 | 8.65 | -0.16 | -1.82% | 8.65 | 8.94 | 163486 | 14321.42 | 2.41% |
| 2026-01-12 | 8.55 | 8.81 | 0.33 | 3.89% | 8.51 | 8.83 | 203912 | 17753.40 | 3.01% |
| 2026-01-09 | 8.40 | 8.48 | 0.09 | 1.07% | 8.38 | 8.50 | 87831 | 7408.26 | 1.30% |
| 2026-01-08 | 8.32 | 8.39 | 0.07 | 0.84% | 8.29 | 8.39 | 64034 | 5353.77 | 0.94% |
| 2026-01-07 | 8.38 | 8.32 | -0.03 | -0.36% | 8.29 | 8.39 | 54012 | 4500.13 | 0.80% |
| 2026-01-06 | 8.28 | 8.35 | 0.05 | 0.60% | 8.27 | 8.37 | 66694 | 5554.82 | 0.98% |
| 2026-01-05 | 8.10 | 8.30 | 0.18 | 2.22% | 8.09 | 8.31 | 108458 | 8908.59 | 1.60% |
| 2025-12-31 | 8.23 | 8.12 | -0.12 | -1.46% | 8.10 | 8.28 | 124775 | 10220.10 | 1.84% |
| 2025-12-30 | 8.22 | 8.24 | 0.01 | 0.12% | 8.19 | 8.26 | 42341 | 3481.81 | 0.62% |
| 2025-12-29 | 8.26 | 8.23 | -0.05 | -0.60% | 8.20 | 8.30 | 47986 | 3955.94 | 0.71% |
| 2025-12-26 | 8.29 | 8.28 | -0.03 | -0.36% | 8.24 | 8.37 | 43074 | 3573.07 | 0.64% |
| 2025-12-25 | 8.29 | 8.31 | 0.03 | 0.36% | 8.26 | 8.33 | 45303 | 3760.85 | 0.67% |
| 2025-12-24 | 8.26 | 8.28 | 0.02 | 0.24% | 8.21 | 8.30 | 36536 | 3018.69 | 0.54% |
| 2025-12-23 | 8.25 | 8.26 | -0.07 | -0.84% | 8.20 | 8.30 | 48634 | 4014.81 | 0.72% |
| 2025-12-22 | 8.26 | 8.33 | 0.06 | 0.73% | 8.22 | 8.52 | 80752 | 6740.95 | 1.19% |
| 2025-12-19 | 8.24 | 8.27 | 0.06 | 0.73% | 8.20 | 8.28 | 33351 | 2752.88 | 0.49% |
| 2025-12-18 | 8.15 | 8.21 | 0.04 | 0.49% | 8.13 | 8.25 | 36499 | 2995.57 | 0.54% |
| 2025-12-17 | 8.12 | 8.17 | 0.04 | 0.49% | 8.04 | 8.18 | 41498 | 3365.79 | 0.61% |
| 2025-12-16 | 8.21 | 8.13 | -0.07 | -0.85% | 8.13 | 8.24 | 42760 | 3490.59 | 0.63% |
| 2025-12-15 | 8.17 | 8.20 | -0.02 | -0.24% | 8.16 | 8.26 | 30232 | 2481.26 | 0.45% |
| 2025-12-12 | 8.24 | 8.22 | -0.03 | -0.36% | 8.16 | 8.28 | 40000 | 3290.44 | 0.59% |
| 2025-12-11 | 8.37 | 8.25 | -0.13 | -1.55% | 8.22 | 8.38 | 66254 | 5497.87 | 0.98% |
| 2025-12-10 | 8.35 | 8.38 | 0.01 | 0.12% | 8.34 | 8.42 | 42468 | 3554.09 | 0.63% |
| 2025-12-09 | 8.43 | 8.37 | -0.04 | -0.48% | 8.36 | 8.45 | 48571 | 4078.28 | 0.72% |
| 2025-12-08 | 8.42 | 8.41 | 0.00 | 0.00% | 8.36 | 8.46 | 68265 | 5748.30 | 1.01% |
| 2025-12-05 | 8.52 | 8.41 | -0.11 | -1.29% | 8.33 | 8.55 | 154221 | 12946.00 | 2.27% |
| 2025-12-04 | 8.61 | 8.52 | -0.09 | -1.05% | 8.51 | 8.69 | 52561 | 4505.78 | 0.78% |
| 2025-12-03 | 8.66 | 8.61 | -0.05 | -0.58% | 8.56 | 8.70 | 48836 | 4207.43 | 0.72% |
| 2025-12-02 | 8.65 | 8.66 | 0.01 | 0.12% | 8.56 | 8.68 | 45695 | 3941.13 | 0.67% |
| 2025-12-01 | 8.62 | 8.65 | 0.03 | 0.35% | 8.59 | 8.70 | 52946 | 4582.43 | 0.78% |
| 2025-11-28 | 8.55 | 8.62 | 0.09 | 1.06% | 8.50 | 8.63 | 49121 | 4217.28 | 0.72% |
| 2025-11-27 | 8.55 | 8.53 | -0.07 | -0.81% | 8.44 | 8.61 | 45597 | 3903.73 | 0.67% |
| 2025-11-26 | 8.68 | 8.60 | -0.10 | -1.15% | 8.58 | 8.75 | 60850 | 5267.72 | 0.90% |
| 2025-11-25 | 8.64 | 8.70 | 0.04 | 0.46% | 8.62 | 8.80 | 57883 | 5058.84 | 0.85% |
上证大盘股票行情在线 K线走势图
时代出版(600551)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
