中国出版(601949) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-06-29 | 4.85 | 4.90 | 4.81 | 4.81 | -0.05 | -1.03 | 93,483 | 4,535 | 1.85 | 0.51 |
| 2022-06-28 | 4.85 | 4.88 | 4.81 | 4.86 | 0.03 | 0.62 | 73,506 | 3,561 | 1.45 | 0.40 |
| 2022-06-27 | 4.82 | 4.86 | 4.81 | 4.83 | 0.01 | 0.21 | 48,550 | 2,347 | 1.04 | 0.27 |
| 2022-06-24 | 4.85 | 4.85 | 4.80 | 4.82 | -0.02 | -0.41 | 46,037 | 2,219 | 1.03 | 0.25 |
| 2022-06-23 | 4.78 | 4.85 | 4.76 | 4.84 | 0.05 | 1.04 | 37,937 | 1,822 | 1.88 | 0.21 |
| 2022-06-22 | 4.86 | 4.91 | 4.78 | 4.79 | -0.09 | -1.84 | 55,427 | 2,683 | 2.66 | 0.30 |
| 2022-06-21 | 4.89 | 4.90 | 4.83 | 4.88 | 0.02 | 0.41 | 47,676 | 2,323 | 1.44 | 0.26 |
| 2022-06-20 | 4.84 | 4.89 | 4.82 | 4.86 | 0.02 | 0.41 | 46,975 | 2,280 | 1.45 | 0.26 |
| 2022-06-17 | 4.88 | 4.94 | 4.81 | 4.84 | -0.07 | -1.43 | 75,267 | 3,652 | 2.65 | 0.41 |
| 2022-06-16 | 4.84 | 4.94 | 4.84 | 4.91 | 0.08 | 1.66 | 65,257 | 3,199 | 2.07 | 0.36 |
| 2022-06-15 | 4.82 | 4.92 | 4.78 | 4.83 | 0.04 | 0.84 | 76,785 | 3,730 | 2.92 | 0.42 |
| 2022-06-14 | 4.77 | 4.80 | 4.67 | 4.79 | 0.01 | 0.21 | 62,955 | 2,977 | 2.72 | 0.35 |
| 2022-06-13 | 4.87 | 4.88 | 4.74 | 4.78 | -0.12 | -2.45 | 73,730 | 3,538 | 2.86 | 0.40 |
| 2022-06-10 | 4.84 | 4.92 | 4.78 | 4.90 | 0.06 | 1.24 | 73,309 | 3,584 | 2.89 | 0.40 |
| 2022-06-09 | 4.86 | 4.87 | 4.79 | 4.84 | -0.02 | -0.41 | 72,477 | 3,498 | 1.65 | 0.40 |
| 2022-06-08 | 4.87 | 4.90 | 4.76 | 4.86 | 0.00 | 0.00 | 70,089 | 3,393 | 2.88 | 0.38 |
| 2022-06-07 | 4.85 | 4.87 | 4.78 | 4.86 | -0.01 | -0.21 | 55,788 | 2,698 | 1.85 | 0.31 |
| 2022-06-06 | 4.86 | 4.88 | 4.82 | 4.87 | 0.03 | 0.62 | 56,334 | 2,731 | 1.24 | 0.31 |
| 2022-06-02 | 4.83 | 4.88 | 4.80 | 4.84 | -0.04 | -0.82 | 76,784 | 3,721 | 1.64 | 0.42 |
| 2022-06-01 | 4.82 | 4.94 | 4.81 | 4.88 | 0.03 | 0.62 | 95,199 | 4,648 | 2.68 | 0.52 |
| 2022-05-31 | 4.80 | 4.94 | 4.78 | 4.85 | -0.01 | -0.21 | 122,056 | 5,912 | 3.29 | 0.67 |
| 2022-05-30 | 4.90 | 4.90 | 4.73 | 4.86 | -0.04 | -0.82 | 174,798 | 8,409 | 3.47 | 0.96 |
| 2022-05-27 | 4.72 | 5.02 | 4.66 | 4.90 | 0.21 | 4.48 | 218,710 | 10,530 | 7.68 | 1.20 |
| 2022-05-26 | 4.69 | 4.75 | 4.61 | 4.69 | 0.06 | 1.30 | 160,002 | 7,455 | 3.02 | 0.88 |
| 2022-05-25 | 4.47 | 4.65 | 4.47 | 4.63 | 0.17 | 3.81 | 65,854 | 3,008 | 4.04 | 0.36 |
| 2022-05-24 | 4.68 | 4.68 | 4.46 | 4.46 | -0.22 | -4.70 | 87,614 | 4,013 | 4.70 | 0.48 |
| 2022-05-23 | 4.73 | 4.80 | 4.67 | 4.68 | 0.08 | 1.74 | 107,866 | 5,099 | 2.83 | 0.59 |
| 2022-05-20 | 4.57 | 4.66 | 4.53 | 4.60 | 0.07 | 1.55 | 66,002 | 3,031 | 2.87 | 0.36 |
| 2022-05-19 | 4.47 | 4.54 | 4.45 | 4.53 | 0.02 | 0.44 | 37,077 | 1,668 | 2.00 | 0.20 |
| 2022-05-18 | 4.50 | 4.55 | 4.49 | 4.51 | 0.01 | 0.22 | 37,369 | 1,690 | 1.33 | 0.21 |
| 2022-05-17 | 4.55 | 4.56 | 4.48 | 4.50 | -0.08 | -1.75 | 50,862 | 2,294 | 1.75 | 0.28 |
| 2022-05-16 | 4.53 | 4.60 | 4.50 | 4.58 | 0.06 | 1.33 | 62,629 | 2,859 | 2.21 | 0.34 |
| 2022-05-13 | 4.51 | 4.55 | 4.48 | 4.52 | 0.03 | 0.67 | 45,291 | 2,045 | 1.56 | 0.25 |
| 2022-05-12 | 4.46 | 4.50 | 4.43 | 4.49 | -0.01 | -0.22 | 65,312 | 2,918 | 1.56 | 0.36 |
| 2022-05-11 | 4.48 | 4.66 | 4.47 | 4.50 | 0.02 | 0.45 | 109,358 | 4,976 | 4.24 | 0.60 |
| 2022-05-10 | 4.42 | 4.52 | 4.38 | 4.48 | -0.01 | -0.22 | 44,007 | 1,961 | 3.12 | 0.24 |
| 2022-05-09 | 4.46 | 4.55 | 4.45 | 4.49 | 0.04 | 0.90 | 40,198 | 1,807 | 2.25 | 0.22 |
| 2022-05-06 | 4.43 | 4.60 | 4.36 | 4.45 | -0.04 | -0.89 | 88,961 | 3,997 | 5.35 | 0.49 |
| 2022-05-05 | 4.51 | 4.56 | 4.45 | 4.49 | -0.02 | -0.44 | 63,261 | 2,843 | 2.44 | 0.35 |
| 2022-04-29 | 4.35 | 4.65 | 4.33 | 4.51 | 0.17 | 3.92 | 133,330 | 6,016 | 7.37 | 0.73 |
| 2022-04-28 | 4.42 | 4.46 | 4.28 | 4.34 | -0.09 | -2.03 | 42,981 | 1,877 | 4.06 | 0.24 |
| 2022-04-27 | 4.28 | 4.44 | 4.18 | 4.43 | 0.13 | 3.02 | 75,575 | 3,243 | 6.05 | 0.41 |
| 2022-04-26 | 4.51 | 4.53 | 4.30 | 4.30 | -0.16 | -3.59 | 73,109 | 3,240 | 5.16 | 0.40 |
| 2022-04-25 | 4.78 | 4.79 | 4.45 | 4.46 | -0.34 | -7.08 | 94,870 | 4,399 | 7.08 | 0.52 |
| 2022-04-22 | 4.83 | 4.88 | 4.78 | 4.80 | -0.07 | -1.44 | 55,212 | 2,661 | 2.05 | 0.30 |
| 2022-04-21 | 4.99 | 5.02 | 4.86 | 4.87 | -0.13 | -2.60 | 73,044 | 3,616 | 3.20 | 0.40 |
| 2022-04-20 | 5.07 | 5.12 | 4.99 | 5.00 | -0.07 | -1.38 | 57,935 | 2,928 | 2.56 | 0.32 |
| 2022-04-19 | 5.05 | 5.08 | 5.01 | 5.07 | 0.01 | 0.20 | 38,769 | 1,957 | 1.38 | 0.21 |
| 2022-04-18 | 5.05 | 5.09 | 4.99 | 5.06 | 0.02 | 0.40 | 42,408 | 2,137 | 1.98 | 0.23 |
| 2022-04-15 | 5.11 | 5.12 | 5.02 | 5.04 | -0.10 | -1.95 | 70,907 | 3,586 | 1.95 | 0.39 |
| 2022-04-14 | 5.13 | 5.18 | 5.12 | 5.14 | 0.02 | 0.39 | 40,210 | 2,071 | 1.17 | 0.22 |
| 2022-04-13 | 5.16 | 5.21 | 5.12 | 5.12 | -0.08 | -1.54 | 56,578 | 2,919 | 1.73 | 0.31 |
| 2022-04-12 | 5.07 | 5.21 | 5.04 | 5.20 | 0.14 | 2.77 | 69,277 | 3,538 | 3.36 | 0.38 |
| 2022-04-11 | 5.18 | 5.20 | 5.02 | 5.06 | -0.13 | -2.50 | 67,823 | 3,468 | 3.47 | 0.37 |
| 2022-04-08 | 5.21 | 5.23 | 5.15 | 5.19 | -0.02 | -0.38 | 63,645 | 3,299 | 1.54 | 0.35 |
| 2022-04-07 | 5.30 | 5.31 | 5.19 | 5.21 | -0.11 | -2.07 | 80,747 | 4,232 | 2.26 | 0.44 |
| 2022-04-06 | 5.20 | 5.35 | 5.17 | 5.32 | 0.15 | 2.90 | 102,014 | 5,396 | 3.48 | 0.56 |
| 2022-04-01 | 5.05 | 5.19 | 5.02 | 5.17 | 0.11 | 2.17 | 82,527 | 4,230 | 3.36 | 0.45 |
进入关怀模式
