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(%) |
| 2021-05-07 | 7.15 | 7.54 | 7.08 | 7.37 | 0.17 | 2.36 | 237,388 | 17,528 | 6.39 | 1.30 |
| 2021-05-06 | 7.19 | 7.33 | 7.01 | 7.20 | 0.02 | 0.28 | 152,665 | 11,015 | 4.46 | 0.84 |
| 2021-04-30 | 7.15 | 7.32 | 7.13 | 7.18 | 0.00 | 0.00 | 153,741 | 11,080 | 2.65 | 0.84 |
| 2021-04-29 | 7.39 | 7.50 | 7.13 | 7.18 | -0.20 | -2.71 | 193,612 | 14,101 | 5.01 | 1.06 |
| 2021-04-28 | 7.55 | 7.62 | 7.31 | 7.38 | -0.16 | -2.12 | 201,457 | 14,965 | 4.11 | 1.11 |
| 2021-04-27 | 8.25 | 8.28 | 7.43 | 7.54 | -0.72 | -8.72 | 431,269 | 33,229 | 10.29 | 2.37 |
| 2021-04-26 | 9.18 | 9.40 | 8.25 | 8.26 | -0.63 | -7.09 | 457,918 | 39,326 | 12.94 | 2.51 |
| 2021-04-23 | 8.80 | 9.15 | 8.80 | 8.89 | 0.06 | 0.68 | 242,797 | 21,678 | 3.96 | 1.33 |
| 2021-04-22 | 8.84 | 9.09 | 8.77 | 8.83 | 0.06 | 0.68 | 364,018 | 32,432 | 3.65 | 2.00 |
| 2021-04-21 | 9.10 | 9.20 | 8.70 | 8.77 | 0.00 | 0.00 | 536,238 | 47,611 | 5.70 | 2.94 |
| 2021-04-20 | 8.02 | 8.77 | 7.98 | 8.77 | 0.80 | 10.04 | 207,252 | 17,442 | 9.91 | 1.14 |
| 2021-04-19 | 8.01 | 8.35 | 7.96 | 7.97 | -0.06 | -0.75 | 337,312 | 27,380 | 4.86 | 1.85 |
| 2021-04-16 | 7.68 | 8.43 | 7.58 | 8.03 | 0.37 | 4.83 | 435,805 | 35,686 | 11.10 | 2.39 |
| 2021-04-15 | 7.64 | 7.76 | 7.45 | 7.66 | 0.02 | 0.26 | 92,789 | 7,065 | 4.06 | 0.51 |
| 2021-04-14 | 7.58 | 7.80 | 7.50 | 7.64 | 0.03 | 0.39 | 95,800 | 7,330 | 3.94 | 0.53 |
| 2021-04-13 | 7.75 | 7.91 | 7.57 | 7.61 | -0.13 | -1.68 | 137,051 | 10,574 | 4.39 | 0.75 |
| 2021-04-12 | 7.94 | 7.94 | 7.70 | 7.74 | -0.20 | -2.52 | 121,634 | 9,480 | 3.02 | 0.67 |
| 2021-04-09 | 8.03 | 8.10 | 7.81 | 7.94 | -0.08 | -1.00 | 126,572 | 10,049 | 3.62 | 0.69 |
| 2021-04-08 | 8.13 | 8.24 | 7.97 | 8.02 | -0.12 | -1.47 | 147,308 | 11,915 | 3.32 | 0.81 |
| 2021-04-07 | 7.88 | 8.25 | 7.80 | 8.14 | 0.24 | 3.04 | 240,522 | 19,383 | 5.70 | 1.32 |
| 2021-04-06 | 7.54 | 7.96 | 7.46 | 7.90 | 0.40 | 5.33 | 215,808 | 16,865 | 6.67 | 1.18 |
| 2021-04-02 | 7.70 | 7.90 | 7.50 | 7.50 | -0.21 | -2.72 | 148,369 | 11,404 | 5.19 | 0.81 |
| 2021-04-01 | 7.73 | 7.77 | 7.53 | 7.71 | 0.02 | 0.26 | 104,707 | 8,011 | 3.12 | 0.57 |
