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
2026-06-16	5.08	5.04	-0.06	-1.18%	4.95	5.10	129365	6469	0.68%
2026-06-15	5.14	5.10	-0.03	-0.58%	5.06	5.19	105404	5392	0.55%
2026-06-12	5.11	5.13	0.10	1.99%	4.90	5.17	199885	10112	1.05%
2026-06-11	5.15	5.03	-0.12	-2.33%	4.98	5.18	146272	7358	0.77%
2026-06-10	5.06	5.15	0.07	1.38%	5.04	5.16	92641	4726	0.49%
2026-06-09	5.16	5.08	-0.06	-1.17%	5.05	5.18	90424	4614	0.47%
2026-06-08	5.18	5.14	-0.07	-1.34%	5.03	5.28	111110	5725	0.58%
2026-06-05	5.05	5.21	0.15	2.96%	5.05	5.34	128182	6672	0.67%
2026-06-04	5.15	5.06	-0.09	-1.75%	5.02	5.16	72251	3676	0.38%
2026-06-03	5.26	5.15	-0.12	-2.28%	5.11	5.27	86440	4462	0.45%
2026-06-02	5.35	5.27	-0.08	-1.50%	5.24	5.37	120257	6357	0.63%
2026-06-01	5.15	5.35	0.22	4.29%	5.14	5.38	150228	7940	0.79%
2026-05-29	5.09	5.13	0.04	0.79%	5.05	5.18	134509	6915	0.71%
2026-05-28	5.13	5.09	-0.04	-0.78%	5.01	5.16	92377	4691	0.49%
2026-05-27	5.15	5.13	-0.02	-0.39%	5.07	5.23	108639	5582	0.57%
2026-05-26	5.20	5.15	-0.09	-1.72%	5.06	5.21	131464	6742	0.69%
2026-05-25	5.31	5.24	-0.04	-0.76%	5.21	5.34	73436	3866	0.39%
2026-05-22	5.32	5.28	-0.03	-0.56%	5.25	5.35	73883	3910	0.39%
2026-05-21	5.42	5.31	-0.10	-1.85%	5.30	5.49	95803	5162	0.50%
2026-05-20	5.57	5.41	-0.17	-3.05%	5.37	5.59	140754	7651	0.74%
2026-05-19	5.56	5.58	0.03	0.54%	5.53	5.63	90959	5078	0.48%
2026-05-18	5.63	5.55	-0.14	-2.46%	5.53	5.69	100690	5624	0.53%
2026-05-15	5.64	5.69	0.06	1.07%	5.53	5.70	135673	7640	0.71%
2026-05-14	5.80	5.63	-0.16	-2.76%	5.62	5.82	122234	6942	0.64%
2026-05-13	5.78	5.79	-0.02	-0.34%	5.75	5.84	84252	4870	0.44%
2026-05-12	5.87	5.81	-0.07	-1.19%	5.80	5.92	119263	6984	0.63%
2026-05-11	5.84	5.88	0.02	0.34%	5.76	5.89	129951	7578	0.68%
2026-05-08	5.86	5.86	0.00	0.00%	5.84	5.92	105539	6195	0.55%
2026-05-07	5.87	5.86	-0.01	-0.17%	5.82	5.91	90153	5274	0.47%
2026-05-06	5.90	5.87	0.00	0.00%	5.86	5.95	98719	5830	0.52%
2026-04-30	5.87	5.87	0.00	0.00%	5.82	5.89	87739	5142	0.46%
2026-04-29	5.79	5.87	0.04	0.69%	5.79	5.93	107227	6321	0.56%
2026-04-28	5.78	5.83	0.01	0.17%	5.77	5.91	111537	6512	0.59%
2026-04-27	6.21	5.82	-0.46	-7.32%	5.74	6.24	333961	19596	1.75%
2026-04-24	6.31	6.28	-0.07	-1.10%	6.19	6.34	104724	6574	0.55%
2026-04-23	6.26	6.35	0.09	1.44%	6.24	6.42	109453	6925	0.57%
2026-04-22	6.33	6.26	-0.07	-1.11%	6.24	6.33	68315	4278	0.36%
2026-04-21	6.38	6.33	-0.03	-0.47%	6.31	6.40	61986	3930	0.33%
2026-04-20	6.29	6.36	0.08	1.27%	6.23	6.41	107838	6843	0.57%
2026-04-17	6.29	6.28	-0.04	-0.63%	6.23	6.31	83555	5234	0.44%
2026-04-16	6.28	6.32	0.03	0.48%	6.25	6.33	65559	4126	0.34%
2026-04-15	6.36	6.29	-0.09	-1.41%	6.29	6.40	64698	4089	0.34%
2026-04-14	6.38	6.38	0.05	0.79%	6.32	6.41	75607	4810	0.40%
2026-04-13	6.34	6.33	-0.05	-0.78%	6.28	6.39	71668	4527	0.38%
2026-04-10	6.34	6.38	0.07	1.11%	6.31	6.50	84021	5376	0.44%
2026-04-09	6.40	6.31	-0.11	-1.71%	6.30	6.43	85920	5457	0.45%
2026-04-08	6.25	6.42	0.27	4.39%	6.23	6.45	137045	8723	0.72%
2026-04-07	6.08	6.15	0.09	1.49%	6.02	6.16	77857	4743	0.41%
2026-04-03	6.25	6.06	-0.18	-2.88%	6.05	6.26	76102	4652	0.40%
2026-04-02	6.32	6.24	-0.10	-1.58%	6.22	6.34	72973	4572	0.38%
2026-04-01	6.42	6.34	0.00	0.00%	6.31	6.43	70211	4460	0.37%
2026-03-31	6.35	6.34	-0.04	-0.63%	6.32	6.47	85695	5480	0.45%
2026-03-30	6.28	6.38	0.05	0.79%	6.21	6.40	85400	5414	0.45%
2026-03-27	6.18	6.33	0.09	1.44%	6.15	6.33	73828	4647	0.39%
2026-03-26	6.32	6.24	-0.11	-1.73%	6.22	6.42	88689	5580	0.47%
2026-03-25	6.21	6.35	0.14	2.25%	6.18	6.40	113939	7206	0.60%
2026-03-24	6.09	6.21	0.22	3.67%	5.97	6.21	134530	8231	0.71%
2026-03-23	6.35	5.99	-0.42	-6.55%	5.92	6.35	189286	11592	0.99%
2026-03-20	6.70	6.41	-0.34	-5.04%	6.41	6.73	163737	10696	0.86%
2026-03-19	6.56	6.75	0.15	2.27%	6.53	6.82	229958	15412	1.21%
2026-03-18	6.59	6.60	0.01	0.15%	6.56	6.62	82747	5450	0.43%
2026-03-17	6.70	6.59	-0.06	-0.90%	6.58	6.74	107789	7179	0.57%
2026-03-16	6.58	6.65	0.07	1.06%	6.55	6.69	101225	6702	0.53%
2026-03-13	6.69	6.58	-0.16	-2.37%	6.57	6.76	120628	8028	0.63%
2026-03-12	6.67	6.74	0.06	0.90%	6.63	6.76	131500	8802	0.69%
2026-03-11	6.57	6.68	0.11	1.67%	6.55	6.71	157563	10493	0.83%
2026-03-10	6.55	6.57	0.06	0.92%	6.53	6.65	119873	7882	0.63%
2026-03-09	6.41	6.51	0.02	0.31%	6.37	6.53	164945	10673	0.87%