中国出版(601949)股票行情
中国出版(601949)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 |
|---|
| 2025-04-30 | 6.34 | 6.34 | -0.03 | -0.47% | 6.33 | 6.43 | 94018 | 5994.20 | 0.49% |
| 2025-04-29 | 6.35 | 6.37 | 0.00 | 0.00% | 6.34 | 6.45 | 93612 | 5982.46 | 0.49% |
| 2025-04-28 | 6.53 | 6.37 | -0.24 | -3.63% | 6.29 | 6.54 | 223535 | 14279.40 | 1.17% |
| 2025-04-25 | 6.63 | 6.61 | -0.03 | -0.45% | 6.60 | 6.68 | 86391 | 5727.16 | 0.45% |
| 2025-04-24 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.77 | 117597 | 7849.27 | 0.62% |
| 2025-04-23 | 6.81 | 6.75 | -0.06 | -0.88% | 6.73 | 6.88 | 99794 | 6762.39 | 0.52% |
| 2025-04-22 | 6.76 | 6.81 | 0.02 | 0.29% | 6.73 | 6.82 | 98091 | 6651.16 | 0.52% |
| 2025-04-21 | 6.65 | 6.79 | 0.14 | 2.11% | 6.59 | 6.82 | 135423 | 9146.62 | 0.71% |
| 2025-04-18 | 6.72 | 6.65 | -0.08 | -1.19% | 6.61 | 6.72 | 111344 | 7404.45 | 0.58% |
| 2025-04-17 | 6.76 | 6.73 | -0.07 | -1.03% | 6.70 | 6.80 | 138568 | 9348.46 | 0.73% |
| 2025-04-16 | 6.86 | 6.80 | -0.05 | -0.73% | 6.74 | 7.02 | 246804 | 16936.70 | 1.30% |
| 2025-04-15 | 6.76 | 6.85 | 0.09 | 1.33% | 6.73 | 6.87 | 174675 | 11889.67 | 0.92% |
| 2025-04-14 | 6.75 | 6.76 | 0.06 | 0.90% | 6.68 | 6.86 | 169592 | 11448.33 | 0.89% |
| 2025-04-11 | 6.69 | 6.70 | -0.02 | -0.30% | 6.66 | 6.81 | 199168 | 13408.50 | 1.05% |
| 2025-04-10 | 6.64 | 6.72 | 0.04 | 0.60% | 6.60 | 6.87 | 247712 | 16726.90 | 1.30% |
| 2025-04-09 | 6.37 | 6.68 | 0.25 | 3.89% | 6.10 | 6.74 | 317751 | 20632.00 | 1.67% |
| 2025-04-08 | 6.29 | 6.43 | 0.11 | 1.74% | 6.17 | 6.45 | 284765 | 18073.24 | 1.50% |
| 2025-04-07 | 6.80 | 6.32 | -0.70 | -9.97% | 6.32 | 6.80 | 297108 | 19207.86 | 1.56% |
| 2025-04-03 | 6.81 | 7.02 | 0.14 | 2.03% | 6.78 | 7.07 | 322783 | 22499.37 | 1.70% |
| 2025-04-02 | 6.83 | 6.88 | 0.06 | 0.88% | 6.80 | 6.99 | 191890 | 13193.86 | 1.01% |
| 2025-04-01 | 6.79 | 6.82 | 0.02 | 0.29% | 6.76 | 6.99 | 209656 | 14366.73 | 1.10% |
| 2025-03-31 | 6.96 | 6.80 | -0.21 | -3.00% | 6.65 | 6.98 | 296373 | 20216.09 | 1.56% |
| 2025-03-28 | 6.97 | 7.01 | 0.04 | 0.57% | 6.88 | 7.06 | 275644 | 19230.56 | 1.45% |
| 2025-03-27 | 6.83 | 6.97 | 0.14 | 2.05% | 6.80 | 7.08 | 374282 | 26064.98 | 1.97% |
| 2025-03-26 | 6.70 | 6.83 | 0.12 | 1.79% | 6.63 | 6.97 | 314492 | 21366.92 | 1.65% |
| 2025-03-25 | 6.82 | 6.71 | -0.26 | -3.73% | 6.67 | 6.90 | 375493 | 25353.38 | 1.97% |
| 2025-03-24 | 6.67 | 6.97 | 0.30 | 4.50% | 6.56 | 7.08 | 515898 | 35356.38 | 2.71% |
| 2025-03-21 | 6.70 | 6.67 | -0.04 | -0.60% | 6.65 | 6.78 | 129824 | 8703.08 | 0.68% |
| 2025-03-20 | 6.76 | 6.71 | -0.04 | -0.59% | 6.70 | 6.78 | 111144 | 7471.62 | 0.58% |
| 2025-03-19 | 6.86 | 6.75 | -0.11 | -1.60% | 6.72 | 6.86 | 119907 | 8125.31 | 0.63% |
| 2025-03-18 | 6.91 | 6.86 | -0.03 | -0.44% | 6.84 | 6.92 | 95057 | 6529.88 | 0.50% |
| 2025-03-17 | 6.90 | 6.89 | 0.00 | 0.00% | 6.84 | 6.93 | 132206 | 9103.74 | 0.69% |
| 2025-03-14 | 6.80 | 6.89 | 0.11 | 1.62% | 6.75 | 6.90 | 145491 | 9971.76 | 0.76% |
| 2025-03-13 | 6.90 | 6.78 | -0.12 | -1.74% | 6.73 | 6.90 | 142551 | 9679.12 | 0.75% |
| 2025-03-12 | 6.83 | 6.90 | 0.10 | 1.47% | 6.83 | 6.95 | 156918 | 10825.79 | 0.82% |
| 2025-03-11 | 6.74 | 6.80 | 0.05 | 0.74% | 6.69 | 6.81 | 113263 | 7668.01 | 0.59% |
| 2025-03-10 | 6.75 | 6.75 | -0.02 | -0.30% | 6.70 | 6.78 | 139828 | 9417.84 | 0.73% |
| 2025-03-07 | 6.92 | 6.77 | -0.17 | -2.45% | 6.74 | 6.95 | 191887 | 13097.49 | 1.01% |
| 2025-03-06 | 6.82 | 6.94 | 0.18 | 2.66% | 6.76 | 6.96 | 171576 | 11831.46 | 0.90% |
| 2025-03-05 | 6.80 | 6.76 | -0.05 | -0.73% | 6.71 | 6.81 | 105533 | 7128.15 | 0.55% |
| 2025-03-04 | 6.70 | 6.81 | 0.08 | 1.19% | 6.69 | 6.85 | 92603 | 6286.02 | 0.49% |
| 2025-03-03 | 6.74 | 6.73 | 0.01 | 0.15% | 6.68 | 6.83 | 135059 | 9146.04 | 0.71% |
| 2025-02-28 | 6.93 | 6.72 | -0.26 | -3.72% | 6.70 | 6.97 | 172864 | 11783.53 | 0.91% |
| 2025-02-27 | 7.07 | 6.98 | -0.11 | -1.55% | 6.91 | 7.12 | 163119 | 11415.65 | 0.86% |
| 2025-02-26 | 7.13 | 7.09 | 0.01 | 0.14% | 7.03 | 7.15 | 132367 | 9368.27 | 0.70% |
| 2025-02-25 | 7.17 | 7.08 | -0.18 | -2.48% | 7.07 | 7.20 | 153940 | 10956.43 | 0.81% |
| 2025-02-24 | 7.35 | 7.26 | -0.05 | -0.68% | 7.21 | 7.38 | 168811 | 12274.41 | 0.89% |
| 2025-02-21 | 7.22 | 7.31 | 0.13 | 1.81% | 7.10 | 7.37 | 205025 | 14870.02 | 1.08% |
| 2025-02-20 | 7.25 | 7.18 | -0.08 | -1.10% | 7.15 | 7.32 | 164994 | 11884.96 | 0.87% |
| 2025-02-19 | 7.22 | 7.26 | 0.03 | 0.41% | 7.21 | 7.33 | 139698 | 10148.54 | 0.73% |
| 2025-02-18 | 7.45 | 7.23 | -0.27 | -3.60% | 7.20 | 7.51 | 191890 | 14068.99 | 1.01% |
| 2025-02-17 | 7.54 | 7.50 | -0.06 | -0.79% | 7.42 | 7.60 | 224969 | 16872.26 | 1.18% |
| 2025-02-14 | 7.52 | 7.56 | 0.12 | 1.61% | 7.37 | 7.57 | 261552 | 19585.41 | 1.37% |
| 2025-02-13 | 7.56 | 7.44 | -0.05 | -0.67% | 7.36 | 7.58 | 262308 | 19617.68 | 1.38% |
| 2025-02-12 | 7.46 | 7.49 | 0.03 | 0.40% | 7.40 | 7.54 | 245111 | 18328.35 | 1.29% |
| 2025-02-11 | 7.45 | 7.46 | 0.01 | 0.13% | 7.28 | 7.50 | 247843 | 18328.08 | 1.30% |
| 2025-02-10 | 7.25 | 7.45 | 0.23 | 3.19% | 7.25 | 7.47 | 297660 | 21915.88 | 1.56% |
| 2025-02-07 | 7.25 | 7.22 | -0.04 | -0.55% | 7.14 | 7.36 | 279985 | 20322.55 | 1.47% |
| 2025-02-06 | 7.11 | 7.26 | 0.09 | 1.26% | 7.08 | 7.29 | 213774 | 15426.00 | 1.17% |
| 2025-02-05 | 7.14 | 7.17 | 0.21 | 3.02% | 7.03 | 7.22 | 198767 | 14169.05 | 1.09% |
| 2025-01-27 | 7.03 | 6.96 | -0.02 | -0.29% | 6.95 | 7.09 | 134072 | 9411.24 | 0.74% |
| 2025-01-24 | 6.82 | 6.98 | 0.16 | 2.35% | 6.77 | 7.00 | 144044 | 9973.60 | 0.79% |
| 2025-01-23 | 6.80 | 6.82 | 0.07 | 1.04% | 6.79 | 6.92 | 124573 | 8555.03 | 0.68% |
| 2025-01-22 | 6.78 | 6.75 | -0.07 | -1.03% | 6.68 | 6.81 | 109298 | 7349.41 | 0.60% |
| 2025-01-21 | 6.89 | 6.82 | -0.06 | -0.87% | 6.77 | 6.92 | 86110 | 5872.96 | 0.47% |
| 2025-01-20 | 6.86 | 6.88 | 0.06 | 0.88% | 6.82 | 6.96 | 120036 | 8274.78 | 0.66% |
| 2025-01-17 | 6.86 | 6.82 | -0.08 | -1.16% | 6.77 | 6.90 | 116863 | 7974.67 | 0.64% |
| 2025-01-16 | 6.84 | 6.90 | 0.03 | 0.44% | 6.84 | 7.08 | 191706 | 13304.63 | 1.05% |
| 2025-01-15 | 6.80 | 6.87 | 0.06 | 0.88% | 6.76 | 6.90 | 213573 | 14631.79 | 1.17% |
| 2025-01-14 | 6.60 | 6.81 | 0.26 | 3.97% | 6.55 | 6.82 | 185575 | 12481.38 | 1.02% |
| 2025-01-13 | 6.46 | 6.55 | 0.05 | 0.77% | 6.34 | 6.56 | 128551 | 8339.17 | 0.71% |
| 2025-01-10 | 6.74 | 6.50 | -0.25 | -3.70% | 6.50 | 6.80 | 140516 | 9323.22 | 0.77% |
| 2025-01-09 | 6.70 | 6.75 | 0.02 | 0.30% | 6.68 | 6.81 | 139879 | 9454.89 | 0.77% |
| 2025-01-08 | 6.78 | 6.73 | -0.04 | -0.59% | 6.57 | 6.80 | 198937 | 13342.24 | 1.09% |
| 2025-01-07 | 6.78 | 6.77 | -0.01 | -0.15% | 6.66 | 6.81 | 155046 | 10424.94 | 0.85% |
| 2025-01-06 | 6.70 | 6.78 | 0.09 | 1.35% | 6.57 | 6.81 | 191188 | 12875.06 | 1.05% |
| 2025-01-03 | 7.02 | 6.69 | -0.35 | -4.97% | 6.68 | 7.07 | 229834 | 15739.74 | 1.26% |
| 2025-01-02 | 7.20 | 7.04 | -0.14 | -1.95% | 6.97 | 7.27 | 225995 | 16101.41 | 1.24% |
| 2024-12-31 | 7.47 | 7.18 | -0.26 | -3.49% | 7.16 | 7.48 | 231211 | 16817.96 | 1.27% |
| 2024-12-30 | 7.52 | 7.44 | -0.08 | -1.06% | 7.36 | 7.57 | 171141 | 12754.64 | 0.94% |
上证大盘股票行情在线 K线走势图
