出版传媒(601999)股票行情
出版传媒(601999)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 | 7.19 | 7.27 | 0.11 | 1.54% | 7.14 | 7.28 | 54513 | 3937.27 | 0.99% |
| 2025-07-31 | 7.26 | 7.16 | -0.10 | -1.38% | 7.13 | 7.27 | 46745 | 3364.19 | 0.85% |
| 2025-07-30 | 7.22 | 7.26 | 0.04 | 0.55% | 7.20 | 7.31 | 50729 | 3681.63 | 0.92% |
| 2025-07-29 | 7.25 | 7.22 | -0.02 | -0.28% | 7.10 | 7.26 | 42175 | 3027.75 | 0.77% |
| 2025-07-28 | 7.20 | 7.24 | 0.02 | 0.28% | 7.20 | 7.31 | 47098 | 3408.54 | 0.85% |
| 2025-07-25 | 7.16 | 7.22 | 0.06 | 0.84% | 7.13 | 7.28 | 57337 | 4139.68 | 1.04% |
| 2025-07-24 | 7.09 | 7.16 | 0.07 | 0.99% | 7.07 | 7.17 | 36310 | 2588.01 | 0.66% |
| 2025-07-23 | 7.13 | 7.09 | -0.07 | -0.98% | 7.07 | 7.20 | 36810 | 2624.39 | 0.67% |
| 2025-07-22 | 7.19 | 7.16 | 0.00 | 0.00% | 7.11 | 7.21 | 49169 | 3520.66 | 0.89% |
| 2025-07-21 | 7.10 | 7.16 | 0.06 | 0.85% | 7.07 | 7.19 | 49958 | 3563.50 | 0.91% |
| 2025-07-18 | 7.12 | 7.10 | 0.01 | 0.14% | 7.05 | 7.15 | 32150 | 2280.04 | 0.58% |
| 2025-07-17 | 7.14 | 7.09 | -0.01 | -0.14% | 7.07 | 7.20 | 46316 | 3298.23 | 0.84% |
| 2025-07-16 | 7.07 | 7.10 | 0.06 | 0.85% | 7.03 | 7.14 | 48655 | 3458.30 | 0.88% |
| 2025-07-15 | 7.14 | 7.04 | -0.10 | -1.40% | 6.98 | 7.16 | 54720 | 3856.29 | 0.99% |
| 2025-07-14 | 7.17 | 7.14 | -0.01 | -0.14% | 7.06 | 7.17 | 36521 | 2599.77 | 0.66% |
| 2025-07-11 | 7.15 | 7.15 | 0.01 | 0.14% | 7.06 | 7.19 | 38775 | 2760.27 | 0.70% |
| 2025-07-10 | 7.10 | 7.14 | 0.04 | 0.56% | 7.07 | 7.18 | 44409 | 3162.10 | 0.81% |
| 2025-07-09 | 7.10 | 7.10 | 0.02 | 0.28% | 7.05 | 7.15 | 51331 | 3645.29 | 0.93% |
| 2025-07-08 | 7.00 | 7.08 | 0.08 | 1.14% | 6.96 | 7.10 | 46451 | 3284.21 | 0.84% |
| 2025-07-07 | 6.88 | 7.00 | 0.08 | 1.16% | 6.86 | 7.02 | 46082 | 3216.76 | 0.84% |
| 2025-07-04 | 6.96 | 6.92 | -0.03 | -0.43% | 6.90 | 6.99 | 42440 | 2947.88 | 0.77% |
| 2025-07-03 | 6.95 | 6.95 | 0.02 | 0.29% | 6.89 | 7.01 | 36553 | 2536.70 | 0.66% |
| 2025-07-02 | 6.89 | 6.93 | 0.04 | 0.58% | 6.84 | 6.94 | 43168 | 2976.37 | 0.78% |
| 2025-07-01 | 6.96 | 6.89 | -0.10 | -1.43% | 6.84 | 7.06 | 76967 | 5315.70 | 1.40% |
| 2025-06-30 | 6.95 | 6.99 | 0.04 | 0.58% | 6.89 | 7.01 | 50083 | 3489.60 | 0.91% |
| 2025-06-27 | 6.88 | 6.95 | 0.05 | 0.72% | 6.85 | 6.98 | 60568 | 4190.46 | 1.10% |
| 2025-06-26 | 6.87 | 6.90 | 0.03 | 0.44% | 6.78 | 6.96 | 68993 | 4735.84 | 1.25% |
| 2025-06-25 | 6.94 | 6.87 | 0.00 | 0.00% | 6.79 | 6.94 | 51699 | 3540.31 | 0.94% |
| 2025-06-24 | 6.71 | 6.87 | 0.20 | 3.00% | 6.68 | 7.02 | 68987 | 4727.31 | 1.25% |
| 2025-06-23 | 6.50 | 6.67 | 0.13 | 1.99% | 6.50 | 6.70 | 58070 | 3855.87 | 1.05% |
| 2025-06-20 | 6.68 | 6.54 | -0.15 | -2.24% | 6.51 | 6.69 | 54684 | 3590.93 | 0.99% |
| 2025-06-19 | 6.71 | 6.69 | -0.01 | -0.15% | 6.64 | 6.82 | 71517 | 4802.82 | 1.30% |
| 2025-06-18 | 6.77 | 6.70 | -0.10 | -1.47% | 6.65 | 6.83 | 45620 | 3060.77 | 0.83% |
| 2025-06-17 | 6.88 | 6.80 | -0.07 | -1.02% | 6.77 | 6.89 | 45029 | 3063.61 | 0.82% |
| 2025-06-16 | 6.71 | 6.87 | 0.11 | 1.63% | 6.71 | 6.91 | 65163 | 4465.52 | 1.18% |
| 2025-06-13 | 6.91 | 6.76 | -0.19 | -2.73% | 6.71 | 6.94 | 78209 | 5297.99 | 1.42% |
| 2025-06-12 | 6.89 | 6.95 | 0.06 | 0.87% | 6.82 | 7.01 | 72703 | 5034.36 | 1.32% |
| 2025-06-11 | 6.79 | 6.89 | 0.08 | 1.17% | 6.79 | 6.91 | 50495 | 3471.34 | 0.92% |
| 2025-06-10 | 6.82 | 6.81 | 0.01 | 0.15% | 6.69 | 6.85 | 58741 | 3982.56 | 1.07% |
| 2025-06-09 | 6.79 | 6.80 | 0.02 | 0.29% | 6.76 | 6.83 | 53939 | 3669.88 | 0.98% |
| 2025-06-06 | 6.75 | 6.78 | 0.01 | 0.15% | 6.70 | 6.83 | 48348 | 3261.02 | 0.88% |
| 2025-06-05 | 6.80 | 6.77 | -0.03 | -0.44% | 6.74 | 6.87 | 56153 | 3823.42 | 1.02% |
| 2025-06-04 | 6.69 | 6.80 | 0.09 | 1.34% | 6.69 | 6.82 | 61658 | 4174.64 | 1.12% |
| 2025-06-03 | 6.57 | 6.71 | 0.10 | 1.51% | 6.53 | 6.78 | 74433 | 5000.32 | 1.35% |
| 2025-05-30 | 6.75 | 6.61 | -0.07 | -1.05% | 6.59 | 6.85 | 73482 | 4903.97 | 1.33% |
| 2025-05-29 | 6.54 | 6.68 | 0.13 | 1.98% | 6.50 | 6.70 | 67398 | 4466.37 | 1.22% |
| 2025-05-28 | 6.56 | 6.55 | -0.02 | -0.30% | 6.47 | 6.59 | 41840 | 2726.24 | 0.76% |
| 2025-05-27 | 6.47 | 6.57 | 0.08 | 1.23% | 6.42 | 6.57 | 53884 | 3510.61 | 0.98% |
| 2025-05-26 | 6.30 | 6.49 | 0.18 | 2.85% | 6.30 | 6.53 | 65032 | 4199.99 | 1.18% |
| 2025-05-23 | 6.45 | 6.31 | -0.16 | -2.47% | 6.31 | 6.50 | 53120 | 3405.25 | 0.96% |
| 2025-05-22 | 6.54 | 6.47 | -0.07 | -1.07% | 6.41 | 6.57 | 39180 | 2538.36 | 0.71% |
| 2025-05-21 | 6.63 | 6.54 | -0.06 | -0.91% | 6.51 | 6.64 | 38565 | 2524.70 | 0.70% |
| 2025-05-20 | 6.54 | 6.60 | 0.06 | 0.92% | 6.47 | 6.61 | 54391 | 3567.44 | 0.99% |
| 2025-05-19 | 6.40 | 6.54 | 0.14 | 2.19% | 6.38 | 6.55 | 77928 | 5066.61 | 1.41% |
| 2025-05-16 | 6.37 | 6.40 | 0.03 | 0.47% | 6.35 | 6.47 | 46696 | 2996.55 | 0.85% |
| 2025-05-15 | 6.40 | 6.37 | -0.03 | -0.47% | 6.32 | 6.40 | 38291 | 2437.68 | 0.70% |
| 2025-05-14 | 6.38 | 6.40 | 0.00 | 0.00% | 6.33 | 6.44 | 48981 | 3125.99 | 0.89% |
| 2025-05-13 | 6.42 | 6.40 | -0.02 | -0.31% | 6.37 | 6.48 | 44842 | 2877.84 | 0.81% |
| 2025-05-12 | 6.44 | 6.42 | -0.02 | -0.31% | 6.37 | 6.48 | 48013 | 3079.58 | 0.87% |
| 2025-05-09 | 6.53 | 6.44 | -0.09 | -1.38% | 6.40 | 6.53 | 62039 | 3995.05 | 1.13% |
| 2025-05-08 | 6.42 | 6.53 | 0.10 | 1.56% | 6.37 | 6.54 | 56904 | 3688.62 | 1.03% |
| 2025-05-07 | 6.40 | 6.43 | 0.06 | 0.94% | 6.35 | 6.44 | 56556 | 3620.52 | 1.03% |
| 2025-05-06 | 6.28 | 6.37 | 0.10 | 1.59% | 6.28 | 6.38 | 64882 | 4115.79 | 1.18% |
| 2025-04-30 | 6.22 | 6.27 | 0.03 | 0.48% | 6.22 | 6.38 | 55078 | 3479.34 | 1.00% |
| 2025-04-29 | 6.15 | 6.24 | 0.05 | 0.81% | 6.11 | 6.31 | 77544 | 4843.29 | 1.41% |
| 2025-04-28 | 6.38 | 6.19 | -0.18 | -2.83% | 6.11 | 6.38 | 90327 | 5606.27 | 1.64% |
| 2025-04-25 | 6.30 | 6.37 | 0.07 | 1.11% | 6.30 | 6.42 | 58074 | 3705.01 | 1.05% |
| 2025-04-24 | 6.33 | 6.30 | -0.07 | -1.10% | 6.27 | 6.38 | 57279 | 3613.72 | 1.04% |
| 2025-04-23 | 6.41 | 6.37 | -0.04 | -0.62% | 6.33 | 6.49 | 50452 | 3219.27 | 0.92% |
| 2025-04-22 | 6.38 | 6.41 | 0.02 | 0.31% | 6.35 | 6.45 | 58730 | 3753.87 | 1.07% |
| 2025-04-21 | 6.22 | 6.39 | 0.13 | 2.08% | 6.19 | 6.46 | 74490 | 4732.37 | 1.35% |
| 2025-04-18 | 6.25 | 6.26 | 0.01 | 0.16% | 6.16 | 6.28 | 59653 | 3715.53 | 1.08% |
| 2025-04-17 | 6.11 | 6.25 | 0.07 | 1.13% | 6.08 | 6.28 | 60150 | 3742.67 | 1.09% |
| 2025-04-16 | 6.20 | 6.18 | -0.06 | -0.96% | 6.08 | 6.36 | 94209 | 5865.74 | 1.71% |
| 2025-04-15 | 6.15 | 6.24 | 0.07 | 1.13% | 6.11 | 6.27 | 71787 | 4446.63 | 1.30% |
| 2025-04-14 | 6.04 | 6.17 | 0.17 | 2.83% | 6.04 | 6.23 | 93606 | 5756.16 | 1.70% |
| 2025-04-11 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.25 | 171295 | 10474.89 | 3.11% |
| 2025-04-10 | 5.97 | 6.18 | 0.43 | 7.48% | 5.92 | 6.33 | 279486 | 17375.21 | 5.07% |
| 2025-04-09 | 5.55 | 5.75 | 0.03 | 0.52% | 5.21 | 5.78 | 124149 | 6870.45 | 2.25% |
| 2025-04-08 | 5.61 | 5.72 | -0.03 | -0.52% | 5.57 | 5.85 | 124838 | 7133.62 | 2.27% |
上证大盘股票行情在线 K线走势图
