出版传媒

601999
🏛️ 中国 →
6.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.79 6.79 6.71 6.72 428.2K
09:35 6.72 6.75 6.71 6.74 200.2K
09:40 6.75 6.76 6.73 6.74 443.4K
09:45 6.73 6.76 6.72 6.72 479.1K
09:50 6.72 6.73 6.71 6.71 144.5K
09:55 6.71 6.72 6.69 6.71 138.9K
10:00 6.71 6.73 6.69 6.72 220.8K
10:05 6.72 6.76 6.71 6.75 343.8K
10:10 6.76 6.79 6.76 6.79 108.1K
10:15 6.78 6.81 6.78 6.81 86.5K
10:20 6.80 6.81 6.80 6.81 35.5K
10:25 6.81 6.81 6.80 6.81 23.6K
10:30 6.81 6.81 6.80 6.80 68.3K
10:35 6.80 6.80 6.78 6.79 69.6K
10:40 6.80 6.80 6.79 6.80 58.0K
10:45 6.80 6.82 6.79 6.81 66.1K
10:50 6.81 6.82 6.81 6.81 91.3K
10:55 6.82 6.82 6.80 6.80 143.2K
11:00 6.79 6.81 6.79 6.80 51.4K
11:05 6.80 6.81 6.80 6.80 22.7K
11:10 6.80 6.81 6.80 6.81 11.3K
11:15 6.80 6.81 6.79 6.81 25.3K
11:20 6.81 6.81 6.80 6.80 16.2K
11:25 6.80 6.80 6.78 6.79 22.6K
13:00 6.80 6.80 6.78 6.78 49.1K
13:05 6.78 6.79 6.77 6.78 56.4K
13:10 6.79 6.79 6.78 6.79 30.7K
13:15 6.79 6.80 6.78 6.78 66.6K
13:20 6.79 6.79 6.77 6.77 33.3K
13:25 6.78 6.78 6.77 6.78 16.7K
13:30 6.77 6.80 6.77 6.80 95.4K
13:35 6.80 6.80 6.79 6.79 20.9K
13:40 6.80 6.80 6.79 6.79 28.5K
13:45 6.79 6.79 6.77 6.78 95.1K
13:50 6.79 6.79 6.77 6.77 70.4K
13:55 6.78 6.78 6.76 6.76 38.4K
14:00 6.77 6.79 6.77 6.79 108.6K
14:05 6.79 6.81 6.79 6.81 168.7K
14:10 6.81 6.81 6.79 6.79 77.8K
14:15 6.79 6.81 6.79 6.80 75.4K
14:20 6.80 6.80 6.79 6.79 25.5K
14:25 6.80 6.81 6.79 6.81 123.0K
14:30 6.81 6.81 6.79 6.81 180.2K
14:35 6.80 6.84 6.79 6.80 246.4K
14:40 6.79 6.80 6.79 6.79 75.2K
14:45 6.80 6.81 6.79 6.80 74.9K
14:50 6.80 6.81 6.79 6.80 107.9K
14:55 6.80 6.81 6.79 6.79 56.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.76 6.84 6.69 6.79 5.3M
2025-09-25 6.85 6.93 6.76 6.78 5.5M
2025-09-24 6.71 6.88 6.66 6.87 5.2M
2025-09-23 6.90 6.94 6.58 6.71 8.3M
2025-09-22 6.99 7.02 6.80 6.94 3.9M
2025-09-19 7.10 7.14 6.93 7.02 5.2M
2025-09-18 7.29 7.29 7.04 7.09 6.8M
2025-09-17 7.29 7.34 7.22 7.28 4.6M
2025-09-16 7.34 7.38 7.24 7.32 4.9M
2025-09-15 7.48 7.49 7.28 7.35 5.9M
2025-09-12 7.59 7.68 7.41 7.45 7.1M
2025-09-11 7.46 7.54 7.28 7.51 8.0M
2025-09-10 7.41 7.53 7.34 7.45 7.1M
2025-09-09 7.27 7.43 7.26 7.40 8.6M
2025-09-08 7.15 7.32 7.15 7.29 6.0M
2025-09-05 7.07 7.24 6.87 7.17 6.8M
2025-09-04 6.93 7.09 6.88 7.04 7.2M
2025-09-03 7.11 7.13 6.90 6.91 6.5M
2025-09-02 7.15 7.27 7.00 7.10 6.6M
2025-09-01 7.09 7.35 7.08 7.22 11.7M
2025-08-29 7.12 7.14 6.96 7.01 5.8M
2025-08-28 7.16 7.27 6.85 7.12 7.9M
2025-08-27 7.39 7.42 7.11 7.12 6.7M
2025-08-26 7.26 7.39 7.20 7.37 6.2M
2025-08-25 7.30 7.35 7.20 7.28 6.8M
2025-08-22 7.30 7.35 7.19 7.27 6.1M
2025-08-21 7.31 7.34 7.21 7.30 5.0M
2025-08-20 7.29 7.36 7.22 7.33 5.2M
2025-08-19 7.16 7.39 7.06 7.31 6.9M
2025-08-18 7.11 7.30 7.10 7.16 7.0M
2025-08-15 7.05 7.12 7.03 7.08 5.6M
2025-08-14 7.29 7.32 7.05 7.07 6.3M
2025-08-13 7.36 7.40 7.29 7.29 3.6M
2025-08-12 7.44 7.45 7.34 7.36 3.6M
2025-08-11 7.35 7.44 7.29 7.42 4.3M
2025-08-08 7.33 7.35 7.28 7.32 4.0M
2025-08-07 7.40 7.40 7.30 7.32 4.4M
2025-08-06 7.36 7.48 7.33 7.38 5.5M
2025-08-05 7.32 7.48 7.27 7.40 6.3M
2025-08-04 7.23 7.31 7.16 7.31 4.9M
2025-08-01 7.19 7.28 7.14 7.27 5.5M
2025-07-31 7.26 7.27 7.13 7.16 4.7M
2025-07-30 7.22 7.31 7.20 7.26 5.1M
2025-07-29 7.25 7.26 7.10 7.22 4.2M
2025-07-28 7.20 7.31 7.20 7.24 4.7M
2025-07-25 7.16 7.28 7.13 7.22 5.7M
2025-07-24 7.09 7.17 7.07 7.16 3.6M
2025-07-23 7.13 7.20 7.07 7.09 3.7M
2025-07-22 7.19 7.21 7.11 7.16 4.9M
2025-07-21 7.10 7.19 7.07 7.16 5.0M
2025-07-18 7.12 7.15 7.05 7.10 3.2M
2025-07-17 7.14 7.20 7.07 7.09 4.6M
2025-07-16 7.07 7.14 7.03 7.10 4.9M
2025-07-15 7.14 7.16 6.98 7.04 5.5M
2025-07-14 7.17 7.17 7.06 7.14 3.7M
2025-07-11 7.15 7.19 7.06 7.15 3.9M
2025-07-10 7.10 7.18 7.07 7.14 4.4M
2025-07-09 7.10 7.15 7.05 7.10 5.1M
2025-07-08 7.00 7.10 6.96 7.08 4.6M
2025-07-07 6.88 7.02 6.86 7.00 4.6M
2025-07-04 6.96 6.99 6.90 6.92 4.2M
2025-07-03 6.95 7.01 6.89 6.95 3.7M
2025-07-02 6.89 6.94 6.84 6.93 4.3M
2025-07-01 6.96 7.06 6.84 6.89 7.7M
2025-06-30 6.95 7.01 6.89 6.99 5.0M
2025-06-27 6.88 6.98 6.85 6.95 6.1M
2025-06-26 6.87 6.96 6.78 6.90 6.9M
2025-06-25 6.94 6.94 6.79 6.87 5.2M
2025-06-24 6.71 7.02 6.68 6.87 6.9M
2025-06-23 6.50 6.70 6.50 6.67 5.8M
2025-06-20 6.68 6.69 6.51 6.54 5.5M
2025-06-19 6.71 6.82 6.64 6.69 7.2M
2025-06-18 6.77 6.83 6.65 6.70 4.6M
2025-06-17 6.88 6.89 6.77 6.80 4.5M
2025-06-16 6.71 6.91 6.71 6.87 6.5M
2025-06-13 6.91 6.94 6.71 6.76 7.8M
2025-06-12 6.89 7.01 6.82 6.95 7.3M
2025-06-11 6.79 6.91 6.79 6.89 5.0M
2025-06-10 6.82 6.85 6.69 6.81 5.9M
2025-06-09 6.79 6.83 6.76 6.80 5.4M
2025-06-06 6.75 6.83 6.70 6.78 4.8M
2025-06-05 6.80 6.87 6.74 6.77 5.6M
2025-06-04 6.69 6.82 6.69 6.80 6.2M
2025-06-03 6.57 6.78 6.53 6.71 7.4M
2025-05-30 6.75 6.85 6.59 6.61 7.3M
2025-05-29 6.54 6.70 6.50 6.68 6.7M
2025-05-28 6.56 6.59 6.47 6.55 4.2M
2025-05-27 6.47 6.57 6.42 6.57 5.4M
2025-05-26 6.30 6.53 6.30 6.49 6.5M
2025-05-23 6.45 6.50 6.31 6.31 5.3M
2025-05-22 6.54 6.57 6.41 6.47 3.9M
2025-05-21 6.63 6.64 6.51 6.54 3.9M
2025-05-20 6.54 6.61 6.47 6.60 5.4M
2025-05-19 6.40 6.55 6.38 6.54 7.8M
2025-05-16 6.37 6.47 6.35 6.40 4.7M
2025-05-15 6.40 6.40 6.32 6.37 3.8M
2025-05-14 6.38 6.44 6.33 6.40 4.9M
2025-05-13 6.42 6.48 6.37 6.40 4.5M
2025-05-12 6.44 6.48 6.37 6.42 4.8M
2025-05-09 6.53 6.53 6.40 6.44 6.2M
2025-05-08 6.42 6.54 6.37 6.53 5.7M
2025-05-07 6.40 6.44 6.35 6.43 5.7M
2025-05-06 6.28 6.38 6.28 6.37 6.5M
2025-04-30 6.22 6.38 6.22 6.27 5.5M
2025-04-29 6.15 6.31 6.11 6.24 7.8M
2025-04-28 6.38 6.38 6.11 6.19 9.0M
2025-04-25 6.30 6.42 6.30 6.37 5.8M
2025-04-24 6.33 6.38 6.27 6.30 5.7M
2025-04-23 6.41 6.49 6.33 6.37 5.0M
2025-04-22 6.38 6.45 6.35 6.41 5.9M
2025-04-21 6.22 6.46 6.19 6.39 7.4M
2025-04-18 6.25 6.28 6.16 6.26 6.0M
2025-04-17 6.11 6.28 6.08 6.25 6.0M
2025-04-16 6.20 6.36 6.08 6.18 9.4M
2025-04-15 6.15 6.27 6.11 6.24 7.2M
2025-04-14 6.04 6.23 6.04 6.17 9.4M
2025-04-11 6.18 6.25 6.00 6.00 17.1M
2025-04-10 5.97 6.33 5.92 6.18 27.9M
2025-04-09 5.55 5.78 5.21 5.75 12.4M
2025-04-08 5.61 5.85 5.57 5.72 12.5M
2025-04-07 6.20 6.20 5.75 5.75 12.9M
2025-04-03 6.27 6.49 6.25 6.39 7.8M
2025-04-02 6.28 6.39 6.28 6.31 4.8M
2025-04-01 6.17 6.38 6.17 6.28 7.8M
2025-03-31 6.20 6.28 6.10 6.18 8.1M
2025-03-28 6.28 6.35 6.19 6.28 9.4M
2025-03-27 6.25 6.34 6.13 6.28 11.8M
2025-03-26 6.19 6.33 6.13 6.28 12.6M
2025-03-25 6.60 6.63 6.17 6.24 35.9M
2025-03-24 6.63 6.96 6.44 6.82 22.2M
2025-03-21 6.76 6.76 6.56 6.59 5.4M
2025-03-20 6.77 6.78 6.69 6.70 4.2M
2025-03-19 6.88 6.88 6.73 6.77 5.1M
2025-03-18 6.83 6.88 6.74 6.85 4.4M
2025-03-17 6.89 6.90 6.79 6.80 4.8M
2025-03-14 6.69 6.87 6.60 6.86 6.1M
2025-03-13 6.76 6.80 6.57 6.68 4.6M
2025-03-12 6.67 6.84 6.67 6.81 5.2M
2025-03-11 6.58 6.68 6.55 6.68 3.2M
2025-03-10 6.67 6.71 6.56 6.63 4.5M
2025-03-07 6.71 6.76 6.64 6.69 4.5M
2025-03-06 6.50 6.73 6.49 6.68 5.9M
2025-03-05 6.55 6.55 6.41 6.48 4.0M
2025-03-04 6.44 6.59 6.44 6.56 3.7M
2025-03-03 6.52 6.62 6.41 6.49 4.5M
2025-02-28 6.64 6.66 6.44 6.46 5.9M
2025-02-27 6.73 6.81 6.60 6.67 6.5M
2025-02-26 6.75 6.88 6.71 6.73 4.8M
2025-02-25 6.77 6.85 6.71 6.75 4.8M
2025-02-24 6.89 6.93 6.74 6.85 6.7M
2025-02-21 6.87 6.95 6.78 6.94 7.3M
2025-02-20 6.84 7.22 6.83 6.90 10.6M
2025-02-19 6.75 6.87 6.68 6.86 6.7M
2025-02-18 6.99 7.01 6.67 6.70 8.4M
2025-02-17 7.00 7.06 6.91 6.98 5.6M
2025-02-14 7.06 7.06 6.90 7.00 6.8M
2025-02-13 7.07 7.15 6.97 7.02 8.2M
2025-02-12 7.09 7.33 6.98 7.07 13.4M
2025-02-11 6.99 7.03 6.85 7.01 7.6M
2025-02-10 6.71 6.98 6.68 6.97 8.4M
2025-02-07 6.69 6.78 6.60 6.66 7.2M
2025-02-06 6.68 6.72 6.61 6.68 5.5M
2025-02-05 6.55 6.71 6.53 6.70 6.5M
2025-01-27 6.49 6.61 6.44 6.52 6.1M
2025-01-24 6.35 6.45 6.23 6.45 6.7M
2025-01-23 6.25 6.40 6.22 6.32 6.8M
2025-01-22 6.28 6.28 6.17 6.18 4.1M
2025-01-21 6.38 6.41 6.23 6.28 5.4M
2025-01-20 6.23 6.37 6.16 6.35 5.9M
2025-01-17 6.23 6.25 6.14 6.20 4.5M
2025-01-16 6.17 6.37 6.17 6.28 6.1M
2025-01-15 6.14 6.26 6.12 6.22 6.7M
2025-01-14 5.92 6.14 5.87 6.14 7.4M
2025-01-13 5.81 5.89 5.68 5.86 5.0M
2025-01-10 6.14 6.14 5.85 5.85 5.8M
2025-01-09 5.99 6.13 5.98 6.08 5.3M
2025-01-08 5.99 6.09 5.85 6.03 5.6M
2025-01-07 5.82 6.03 5.82 6.01 5.2M
2025-01-06 5.97 6.04 5.72 5.94 8.2M
2025-01-03 6.29 6.33 5.93 5.98 9.9M
2025-01-02 6.26 6.46 6.20 6.29 8.2M