时代出版(600551)股票行情 时代出版股票行情 600551股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.94 | 9.18 | 0.19 | 2.11% | 8.94 | 9.76 | 348384 | 32214.96 | 5.14% |
| 2025-10-30 | 9.06 | 8.99 | -0.15 | -1.64% | 8.92 | 9.15 | 186667 | 16846.77 | 2.75% |
| 2025-10-29 | 9.23 | 9.14 | -0.19 | -2.04% | 9.01 | 9.23 | 206429 | 18794.47 | 3.04% |
| 2025-10-28 | 9.21 | 9.33 | 0.00 | 0.00% | 9.14 | 9.33 | 291251 | 26893.08 | 4.30% |
| 2025-10-27 | 9.37 | 9.33 | -0.46 | -4.70% | 9.13 | 9.44 | 470602 | 43490.31 | 6.94% |
| 2025-10-24 | 8.88 | 9.79 | 0.89 | 10.00% | 8.80 | 9.79 | 432899 | 41268.42 | 6.38% |
| 2025-10-23 | 8.76 | 8.90 | 0.13 | 1.48% | 8.72 | 8.92 | 80222 | 7108.01 | 1.18% |
| 2025-10-22 | 8.72 | 8.77 | 0.03 | 0.34% | 8.71 | 8.84 | 62820 | 5522.98 | 0.93% |
| 2025-10-21 | 8.65 | 8.74 | 0.13 | 1.51% | 8.61 | 8.77 | 58032 | 5052.38 | 0.86% |
| 2025-10-20 | 8.68 | 8.61 | -0.08 | -0.92% | 8.56 | 8.75 | 61426 | 5298.32 | 0.91% |
| 2025-10-17 | 8.70 | 8.69 | -0.02 | -0.23% | 8.66 | 8.82 | 64100 | 5594.76 | 0.95% |
| 2025-10-16 | 8.74 | 8.71 | 0.00 | 0.00% | 8.66 | 8.74 | 50141 | 4361.67 | 0.74% |
| 2025-10-15 | 8.71 | 8.71 | 0.01 | 0.11% | 8.65 | 8.75 | 52879 | 4597.34 | 0.78% |
| 2025-10-14 | 8.60 | 8.70 | 0.10 | 1.16% | 8.56 | 8.71 | 69696 | 6027.89 | 1.03% |
| 2025-10-13 | 8.42 | 8.60 | -0.01 | -0.12% | 8.36 | 8.60 | 53700 | 4553.37 | 0.79% |
| 2025-10-10 | 8.50 | 8.61 | 0.09 | 1.06% | 8.46 | 8.64 | 54346 | 4669.51 | 0.80% |
| 2025-10-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.41 | 8.53 | 47924 | 4065.89 | 0.71% |
| 2025-09-30 | 8.50 | 8.51 | 0.01 | 0.12% | 8.50 | 8.58 | 34504 | 2943.25 | 0.51% |
| 2025-09-29 | 8.46 | 8.50 | 0.01 | 0.12% | 8.39 | 8.52 | 36536 | 3094.51 | 0.54% |
| 2025-09-26 | 8.41 | 8.49 | 0.04 | 0.47% | 8.35 | 8.55 | 59600 | 5053.31 | 0.88% |
| 2025-09-25 | 8.42 | 8.45 | -0.06 | -0.71% | 8.41 | 8.54 | 38894 | 3292.43 | 0.57% |
| 2025-09-24 | 8.36 | 8.51 | 0.12 | 1.43% | 8.35 | 8.52 | 45859 | 3883.05 | 0.68% |
| 2025-09-23 | 8.44 | 8.39 | -0.05 | -0.59% | 8.21 | 8.44 | 61366 | 5103.67 | 0.91% |
| 2025-09-22 | 8.58 | 8.44 | -0.14 | -1.63% | 8.40 | 8.60 | 68188 | 5758.11 | 1.01% |
| 2025-09-19 | 8.68 | 8.58 | -0.11 | -1.27% | 8.55 | 8.70 | 53802 | 4631.56 | 0.79% |
| 2025-09-18 | 8.77 | 8.69 | -0.08 | -0.91% | 8.60 | 8.79 | 124888 | 10838.11 | 1.84% |
| 2025-09-17 | 8.84 | 8.77 | -0.08 | -0.90% | 8.73 | 8.84 | 77050 | 6754.60 | 1.14% |
| 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% |
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
