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 |
|---|
| 2025-08-01 | 6.76 | 6.82 | 0.08 | 1.19% | 6.72 | 6.83 | 84044 | 5702.99 | 0.44% |
| 2025-07-31 | 6.85 | 6.74 | -0.15 | -2.18% | 6.73 | 6.86 | 96680 | 6563.01 | 0.51% |
| 2025-07-30 | 6.86 | 6.89 | 0.03 | 0.44% | 6.82 | 6.92 | 105220 | 7234.55 | 0.55% |
| 2025-07-29 | 6.84 | 6.86 | 0.03 | 0.44% | 6.78 | 6.88 | 72540 | 4954.64 | 0.38% |
| 2025-07-28 | 6.85 | 6.83 | -0.02 | -0.29% | 6.80 | 6.90 | 85543 | 5858.96 | 0.45% |
| 2025-07-25 | 6.90 | 6.85 | -0.02 | -0.29% | 6.84 | 6.95 | 127209 | 8771.94 | 0.67% |
| 2025-07-24 | 6.72 | 6.87 | 0.16 | 2.38% | 6.69 | 6.87 | 145944 | 9921.20 | 0.77% |
| 2025-07-23 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.78 | 98316 | 6628.19 | 0.52% |
| 2025-07-22 | 6.70 | 6.74 | 0.02 | 0.30% | 6.66 | 6.74 | 109850 | 7368.82 | 0.58% |
| 2025-07-21 | 6.71 | 6.72 | 0.01 | 0.15% | 6.68 | 6.74 | 86279 | 5791.71 | 0.45% |
| 2025-07-18 | 6.67 | 6.71 | 0.03 | 0.45% | 6.66 | 6.77 | 77818 | 5220.50 | 0.41% |
| 2025-07-17 | 6.71 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 71062 | 4737.46 | 0.37% |
| 2025-07-16 | 6.66 | 6.65 | 0.00 | 0.00% | 6.63 | 6.73 | 67939 | 4535.76 | 0.36% |
| 2025-07-15 | 6.73 | 6.65 | -0.06 | -0.89% | 6.58 | 6.73 | 101467 | 6736.53 | 0.53% |
| 2025-07-14 | 6.80 | 6.71 | -0.06 | -0.89% | 6.70 | 6.81 | 75081 | 5050.03 | 0.39% |
| 2025-07-11 | 6.85 | 6.87 | 0.02 | 0.29% | 6.80 | 6.91 | 94307 | 6462.29 | 0.50% |
| 2025-07-10 | 6.86 | 6.85 | -0.02 | -0.29% | 6.82 | 6.89 | 98945 | 6768.55 | 0.52% |
| 2025-07-09 | 6.74 | 6.87 | 0.12 | 1.78% | 6.73 | 6.98 | 203453 | 13996.23 | 1.07% |
| 2025-07-08 | 6.71 | 6.75 | 0.04 | 0.60% | 6.70 | 6.77 | 75302 | 5076.44 | 0.40% |
| 2025-07-07 | 6.63 | 6.71 | 0.09 | 1.36% | 6.61 | 6.73 | 110183 | 7350.24 | 0.58% |
| 2025-07-04 | 6.60 | 6.62 | 0.02 | 0.30% | 6.56 | 6.68 | 91481 | 6049.67 | 0.48% |
| 2025-07-03 | 6.58 | 6.60 | 0.02 | 0.30% | 6.56 | 6.61 | 57997 | 3822.79 | 0.30% |
| 2025-07-02 | 6.59 | 6.58 | -0.02 | -0.30% | 6.54 | 6.59 | 52036 | 3414.77 | 0.27% |
| 2025-07-01 | 6.66 | 6.60 | -0.04 | -0.60% | 6.55 | 6.66 | 55594 | 3664.45 | 0.29% |
| 2025-06-30 | 6.64 | 6.64 | 0.04 | 0.61% | 6.57 | 6.66 | 64611 | 4282.83 | 0.34% |
| 2025-06-27 | 6.61 | 6.60 | 0.01 | 0.15% | 6.58 | 6.69 | 79797 | 5291.10 | 0.42% |
| 2025-06-26 | 6.53 | 6.59 | 0.05 | 0.76% | 6.51 | 6.64 | 101783 | 6715.77 | 0.53% |
| 2025-06-25 | 6.52 | 6.54 | 0.04 | 0.62% | 6.45 | 6.55 | 76318 | 4958.92 | 0.40% |
| 2025-06-24 | 6.43 | 6.50 | 0.09 | 1.40% | 6.42 | 6.51 | 61169 | 3964.48 | 0.32% |
| 2025-06-23 | 6.37 | 6.41 | -0.01 | -0.16% | 6.37 | 6.44 | 60677 | 3885.81 | 0.32% |
| 2025-06-20 | 6.53 | 6.42 | -0.13 | -1.98% | 6.40 | 6.55 | 85151 | 5487.96 | 0.45% |
| 2025-06-19 | 6.54 | 6.55 | 0.01 | 0.15% | 6.50 | 6.59 | 88235 | 5769.15 | 0.46% |
| 2025-06-18 | 6.60 | 6.54 | -0.06 | -0.91% | 6.53 | 6.66 | 62311 | 4086.85 | 0.33% |
| 2025-06-17 | 6.60 | 6.60 | 0.01 | 0.15% | 6.53 | 6.65 | 88708 | 5856.66 | 0.47% |
| 2025-06-16 | 6.48 | 6.59 | 0.11 | 1.70% | 6.46 | 6.63 | 91031 | 5981.79 | 0.48% |
| 2025-06-13 | 6.61 | 6.48 | -0.14 | -2.11% | 6.45 | 6.61 | 111861 | 7273.75 | 0.59% |
| 2025-06-12 | 6.56 | 6.62 | 0.04 | 0.61% | 6.55 | 6.67 | 92729 | 6151.58 | 0.49% |
| 2025-06-11 | 6.56 | 6.58 | 0.02 | 0.30% | 6.54 | 6.64 | 78725 | 5189.12 | 0.41% |
| 2025-06-10 | 6.62 | 6.56 | -0.07 | -1.06% | 6.47 | 6.62 | 95789 | 6274.89 | 0.50% |
| 2025-06-09 | 6.52 | 6.63 | 0.11 | 1.69% | 6.50 | 6.64 | 100077 | 6589.56 | 0.53% |
| 2025-06-06 | 6.53 | 6.52 | 0.00 | 0.00% | 6.48 | 6.56 | 60490 | 3942.01 | 0.32% |
| 2025-06-05 | 6.51 | 6.52 | 0.00 | 0.00% | 6.47 | 6.58 | 80818 | 5272.34 | 0.42% |
| 2025-06-04 | 6.46 | 6.52 | 0.05 | 0.77% | 6.45 | 6.54 | 74471 | 4832.49 | 0.39% |
| 2025-06-03 | 6.42 | 6.47 | 0.03 | 0.47% | 6.41 | 6.52 | 70067 | 4537.43 | 0.37% |
| 2025-05-30 | 6.46 | 6.44 | -0.03 | -0.46% | 6.43 | 6.50 | 87947 | 5680.25 | 0.46% |
| 2025-05-29 | 6.35 | 6.47 | 0.10 | 1.57% | 6.35 | 6.49 | 104389 | 6729.24 | 0.55% |
| 2025-05-28 | 6.41 | 6.37 | -0.04 | -0.62% | 6.34 | 6.43 | 64091 | 4082.96 | 0.34% |
| 2025-05-27 | 6.46 | 6.41 | -0.06 | -0.93% | 6.40 | 6.48 | 51986 | 3339.61 | 0.27% |
| 2025-05-26 | 6.33 | 6.47 | 0.14 | 2.21% | 6.33 | 6.49 | 105594 | 6791.36 | 0.55% |
| 2025-05-23 | 6.39 | 6.33 | -0.05 | -0.78% | 6.32 | 6.40 | 83587 | 5314.32 | 0.44% |
| 2025-05-22 | 6.44 | 6.38 | -0.07 | -1.09% | 6.37 | 6.46 | 62612 | 4009.25 | 0.33% |
| 2025-05-21 | 6.48 | 6.45 | -0.03 | -0.46% | 6.43 | 6.49 | 53008 | 3425.16 | 0.28% |
| 2025-05-20 | 6.48 | 6.48 | 0.01 | 0.15% | 6.43 | 6.51 | 77178 | 5001.06 | 0.41% |
| 2025-05-19 | 6.40 | 6.47 | 0.05 | 0.78% | 6.37 | 6.47 | 72632 | 4672.19 | 0.38% |
| 2025-05-16 | 6.36 | 6.42 | 0.07 | 1.10% | 6.33 | 6.44 | 89948 | 5761.81 | 0.47% |
| 2025-05-15 | 6.43 | 6.35 | -0.09 | -1.40% | 6.35 | 6.44 | 73006 | 4657.39 | 0.38% |
| 2025-05-14 | 6.43 | 6.44 | 0.03 | 0.47% | 6.35 | 6.45 | 92526 | 5920.85 | 0.49% |
| 2025-05-13 | 6.48 | 6.41 | -0.04 | -0.62% | 6.41 | 6.52 | 81176 | 5228.45 | 0.43% |
| 2025-05-12 | 6.48 | 6.45 | 0.01 | 0.16% | 6.43 | 6.49 | 53459 | 3450.91 | 0.28% |
| 2025-05-09 | 6.49 | 6.44 | -0.07 | -1.08% | 6.41 | 6.51 | 81026 | 5222.00 | 0.43% |
| 2025-05-08 | 6.42 | 6.51 | 0.06 | 0.93% | 6.42 | 6.55 | 99769 | 6480.81 | 0.52% |
| 2025-05-07 | 6.50 | 6.45 | -0.01 | -0.15% | 6.40 | 6.54 | 87074 | 5626.18 | 0.46% |
| 2025-05-06 | 6.36 | 6.46 | 0.12 | 1.89% | 6.36 | 6.48 | 116380 | 7484.77 | 0.61% |
| 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% |
上证大盘股票行情在线 K线走势图
