中国出版 (601949) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	6.76	6.82	0.08	1.19%	6.72	6.83	84044	5702	0.44%
2025-07-31	6.85	6.74	-0.15	-2.18%	6.73	6.86	96680	6563	0.51%
2025-07-30	6.86	6.89	0.03	0.44%	6.82	6.92	105220	7234	0.55%
2025-07-29	6.84	6.86	0.03	0.44%	6.78	6.88	72540	4954	0.38%
2025-07-28	6.85	6.83	-0.02	-0.29%	6.80	6.90	85543	5858	0.45%
2025-07-25	6.90	6.85	-0.02	-0.29%	6.84	6.95	127209	8771	0.67%
2025-07-24	6.72	6.87	0.16	2.38%	6.69	6.87	145944	9921	0.77%
2025-07-23	6.74	6.71	-0.03	-0.45%	6.69	6.78	98316	6628	0.52%
2025-07-22	6.70	6.74	0.02	0.30%	6.66	6.74	109850	7368	0.58%
2025-07-21	6.71	6.72	0.01	0.15%	6.68	6.74	86279	5791	0.45%
2025-07-18	6.67	6.71	0.03	0.45%	6.66	6.77	77818	5220	0.41%
2025-07-17	6.71	6.68	0.03	0.45%	6.63	6.71	71062	4737	0.37%
2025-07-16	6.66	6.65	0.00	0.00%	6.63	6.73	67939	4535	0.36%
2025-07-15	6.73	6.65	-0.06	-0.89%	6.58	6.73	101467	6736	0.53%
2025-07-14	6.80	6.71	-0.06	-0.89%	6.70	6.81	75081	5050	0.39%
2025-07-11	6.85	6.87	0.02	0.29%	6.80	6.91	94307	6462	0.50%
2025-07-10	6.86	6.85	-0.02	-0.29%	6.82	6.89	98945	6768	0.52%
2025-07-09	6.74	6.87	0.12	1.78%	6.73	6.98	203453	13996	1.07%
2025-07-08	6.71	6.75	0.04	0.60%	6.70	6.77	75302	5076	0.40%
2025-07-07	6.63	6.71	0.09	1.36%	6.61	6.73	110183	7350	0.58%
2025-07-04	6.60	6.62	0.02	0.30%	6.56	6.68	91481	6049	0.48%
2025-07-03	6.58	6.60	0.02	0.30%	6.56	6.61	57997	3822	0.30%
2025-07-02	6.59	6.58	-0.02	-0.30%	6.54	6.59	52036	3414	0.27%
2025-07-01	6.66	6.60	-0.04	-0.60%	6.55	6.66	55594	3664	0.29%
2025-06-30	6.64	6.64	0.04	0.61%	6.57	6.66	64611	4282	0.34%
2025-06-27	6.61	6.60	0.01	0.15%	6.58	6.69	79797	5291	0.42%
2025-06-26	6.53	6.59	0.05	0.76%	6.51	6.64	101783	6715	0.53%
2025-06-25	6.52	6.54	0.04	0.62%	6.45	6.55	76318	4958	0.40%
2025-06-24	6.43	6.50	0.09	1.40%	6.42	6.51	61169	3964	0.32%
2025-06-23	6.37	6.41	-0.01	-0.16%	6.37	6.44	60677	3885	0.32%
2025-06-20	6.53	6.42	-0.13	-1.98%	6.40	6.55	85151	5487	0.45%
2025-06-19	6.54	6.55	0.01	0.15%	6.50	6.59	88235	5769	0.46%
2025-06-18	6.60	6.54	-0.06	-0.91%	6.53	6.66	62311	4086	0.33%
2025-06-17	6.60	6.60	0.01	0.15%	6.53	6.65	88708	5856	0.47%
2025-06-16	6.48	6.59	0.11	1.70%	6.46	6.63	91031	5981	0.48%
2025-06-13	6.61	6.48	-0.14	-2.11%	6.45	6.61	111861	7273	0.59%
2025-06-12	6.56	6.62	0.04	0.61%	6.55	6.67	92729	6151	0.49%
2025-06-11	6.56	6.58	0.02	0.30%	6.54	6.64	78725	5189	0.41%
2025-06-10	6.62	6.56	-0.07	-1.06%	6.47	6.62	95789	6274	0.50%
2025-06-09	6.52	6.63	0.11	1.69%	6.50	6.64	100077	6589	0.53%
2025-06-06	6.53	6.52	0.00	0.00%	6.48	6.56	60490	3942	0.32%
2025-06-05	6.51	6.52	0.00	0.00%	6.47	6.58	80818	5272	0.42%
2025-06-04	6.46	6.52	0.05	0.77%	6.45	6.54	74471	4832	0.39%
2025-06-03	6.42	6.47	0.03	0.47%	6.41	6.52	70067	4537	0.37%
2025-05-30	6.46	6.44	-0.03	-0.46%	6.43	6.50	87947	5680	0.46%
2025-05-29	6.35	6.47	0.10	1.57%	6.35	6.49	104389	6729	0.55%
2025-05-28	6.41	6.37	-0.04	-0.62%	6.34	6.43	64091	4082	0.34%
2025-05-27	6.46	6.41	-0.06	-0.93%	6.40	6.48	51986	3339	0.27%
2025-05-26	6.33	6.47	0.14	2.21%	6.33	6.49	105594	6791	0.55%
2025-05-23	6.39	6.33	-0.05	-0.78%	6.32	6.40	83587	5314	0.44%
2025-05-22	6.44	6.38	-0.07	-1.09%	6.37	6.46	62612	4009	0.33%
2025-05-21	6.48	6.45	-0.03	-0.46%	6.43	6.49	53008	3425	0.28%
2025-05-20	6.48	6.48	0.01	0.15%	6.43	6.51	77178	5001	0.41%
2025-05-19	6.40	6.47	0.05	0.78%	6.37	6.47	72632	4672	0.38%
2025-05-16	6.36	6.42	0.07	1.10%	6.33	6.44	89948	5761	0.47%
2025-05-15	6.43	6.35	-0.09	-1.40%	6.35	6.44	73006	4657	0.38%
2025-05-14	6.43	6.44	0.03	0.47%	6.35	6.45	92526	5920	0.49%
2025-05-13	6.48	6.41	-0.04	-0.62%	6.41	6.52	81176	5228	0.43%
2025-05-12	6.48	6.45	0.01	0.16%	6.43	6.49	53459	3450	0.28%
2025-05-09	6.49	6.44	-0.07	-1.08%	6.41	6.51	81026	5222	0.43%
2025-05-08	6.42	6.51	0.06	0.93%	6.42	6.55	99769	6480	0.52%
2025-05-07	6.50	6.45	-0.01	-0.15%	6.40	6.54	87074	5626	0.46%
2025-05-06	6.36	6.46	0.12	1.89%	6.36	6.48	116380	7484	0.61%
2025-04-30	6.34	6.34	-0.03	-0.47%	6.33	6.43	94018	5994	0.49%
2025-04-29	6.35	6.37	0.00	0.00%	6.34	6.45	93612	5982	0.49%
2025-04-28	6.53	6.37	-0.24	-3.63%	6.29	6.54	223535	14279	1.17%
2025-04-25	6.63	6.61	-0.03	-0.45%	6.60	6.68	86391	5727	0.45%
2025-04-24	6.75	6.64	-0.11	-1.63%	6.62	6.77	117597	7849	0.62%