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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.33 6.62 6.28 6.55 13.0M
2022-12-29 6.37 6.54 6.26 6.28 7.5M
2022-12-28 6.27 6.45 6.16 6.37 7.1M
2022-12-27 6.39 6.41 6.23 6.36 6.8M
2022-12-26 6.52 6.59 6.35 6.39 11.1M
2022-12-23 6.24 6.78 6.21 6.61 15.0M
2022-12-22 6.26 6.38 6.15 6.28 8.0M
2022-12-21 6.08 6.45 6.02 6.25 9.9M
2022-12-20 6.17 6.20 5.98 6.02 5.5M
2022-12-19 6.40 6.45 6.07 6.13 7.1M
2022-12-16 6.51 6.54 6.32 6.42 7.6M
2022-12-15 6.49 6.54 6.34 6.44 11.4M
2022-12-14 6.88 6.88 6.29 6.38 23.1M
2022-12-13 5.94 6.52 5.92 6.52 8.3M
2022-12-12 5.80 6.03 5.76 5.93 7.6M
2022-12-09 6.09 6.10 5.96 5.97 3.1M
2022-12-08 6.08 6.11 6.01 6.08 3.3M
2022-12-07 6.09 6.12 5.98 6.08 4.0M
2022-12-06 6.22 6.22 6.03 6.06 4.6M
2022-12-05 6.15 6.24 6.06 6.21 5.5M
2022-12-02 6.05 6.16 6.03 6.12 4.7M
2022-12-01 6.01 6.10 5.98 6.07 5.8M
2022-11-30 6.07 6.11 5.95 5.98 6.0M
2022-11-29 6.00 6.17 5.99 6.13 8.8M
2022-11-28 5.90 6.15 5.82 6.08 11.1M
2022-11-25 5.85 6.08 5.80 5.94 5.4M
2022-11-24 5.85 5.91 5.79 5.82 3.1M
2022-11-23 5.80 5.95 5.79 5.89 4.8M
2022-11-22 5.77 5.91 5.75 5.82 4.0M
2022-11-21 5.89 5.93 5.77 5.79 3.8M
2022-11-18 5.90 6.07 5.86 5.94 4.3M
2022-11-17 5.84 5.93 5.83 5.92 4.2M
2022-11-16 5.78 5.88 5.74 5.84 3.3M
2022-11-15 5.73 5.80 5.69 5.76 2.6M
2022-11-14 5.76 5.76 5.69 5.70 2.6M
2022-11-11 5.79 5.80 5.70 5.73 2.6M
2022-11-10 5.69 5.78 5.58 5.74 3.6M
2022-11-09 5.66 5.71 5.63 5.63 1.3M
2022-11-08 5.65 5.70 5.62 5.67 2.8M
2022-11-07 5.54 5.69 5.53 5.65 3.4M
2022-11-04 5.52 5.58 5.50 5.56 2.8M
2022-11-03 5.51 5.57 5.47 5.52 2.6M
2022-11-02 5.52 5.60 5.42 5.53 4.2M
2022-11-01 5.34 5.51 5.33 5.50 3.3M
2022-10-31 5.20 5.34 5.20 5.33 2.2M
2022-10-28 5.41 5.41 5.20 5.22 2.7M
2022-10-27 5.31 5.41 5.28 5.40 2.8M
2022-10-26 5.24 5.31 5.23 5.28 1.7M
2022-10-25 5.28 5.28 5.15 5.20 3.3M
2022-10-24 5.40 5.42 5.21 5.25 2.9M
2022-10-21 5.45 5.47 5.36 5.36 2.2M
2022-10-20 5.42 5.48 5.40 5.44 2.0M
2022-10-19 5.46 5.47 5.39 5.42 1.4M
2022-10-18 5.51 5.53 5.44 5.45 1.4M
2022-10-17 5.37 5.51 5.34 5.49 2.4M
2022-10-14 5.33 5.40 5.33 5.38 1.9M
2022-10-13 5.32 5.38 5.27 5.32 1.6M
2022-10-12 5.20 5.33 5.16 5.32 1.9M
2022-10-11 5.14 5.23 5.12 5.21 1.5M
2022-10-10 5.22 5.28 5.17 5.19 1.8M
2022-09-30 5.33 5.34 5.22 5.22 1.9M
2022-09-29 5.50 5.50 5.28 5.32 3.2M
2022-09-28 5.52 5.53 5.43 5.45 1.8M
2022-09-27 5.40 5.54 5.36 5.53 2.3M
2022-09-26 5.52 5.56 5.36 5.40 3.5M
2022-09-23 5.60 5.64 5.51 5.52 2.1M
2022-09-22 5.75 5.75 5.60 5.61 2.6M
2022-09-21 5.55 5.74 5.49 5.72 3.4M
2022-09-20 5.51 5.61 5.50 5.59 2.3M
2022-09-19 5.57 5.64 5.42 5.48 4.1M
2022-09-16 5.78 5.81 5.59 5.61 4.0M
2022-09-15 5.80 5.97 5.75 5.84 5.0M
2022-09-14 5.84 5.85 5.76 5.80 2.3M
2022-09-13 5.89 5.96 5.85 5.88 2.0M
2022-09-09 5.90 5.93 5.86 5.90 2.2M
2022-09-08 5.96 6.01 5.88 5.89 2.5M
2022-09-07 6.06 6.06 5.91 5.95 3.8M
2022-09-06 6.15 6.15 6.00 6.06 3.6M
2022-09-05 6.15 6.15 5.99 6.06 4.2M
2022-09-02 5.94 6.14 5.92 6.10 5.2M
2022-09-01 6.00 6.06 5.90 5.94 5.4M
2022-08-31 6.02 6.17 5.97 6.00 6.4M
2022-08-30 5.91 6.13 5.88 6.07 6.5M
2022-08-29 5.96 5.96 5.79 5.92 6.0M
2022-08-26 5.79 6.03 5.75 5.98 8.0M
2022-08-25 5.78 5.81 5.69 5.79 3.6M
2022-08-24 5.87 5.94 5.82 5.83 5.1M
2022-08-23 5.89 5.92 5.82 5.87 3.9M
2022-08-22 5.70 5.90 5.67 5.86 4.9M
2022-08-19 5.74 5.82 5.74 5.75 3.6M
2022-08-18 5.80 5.80 5.70 5.74 2.8M
2022-08-17 5.74 5.80 5.71 5.80 2.5M
2022-08-16 5.73 5.77 5.71 5.74 2.0M
2022-08-15 5.75 5.79 5.67 5.74 2.1M
2022-08-12 5.80 5.82 5.72 5.75 2.3M
2022-08-11 5.70 5.77 5.66 5.75 3.6M
2022-08-10 5.64 5.68 5.62 5.67 1.7M
2022-08-09 5.70 5.72 5.62 5.66 1.6M
2022-08-08 5.68 5.75 5.63 5.70 1.9M
2022-08-05 5.59 5.70 5.55 5.69 2.7M
2022-08-04 5.52 5.61 5.50 5.59 2.1M
2022-08-03 5.53 5.67 5.50 5.52 3.1M
2022-08-02 5.73 5.75 5.48 5.56 5.3M
2022-08-01 5.78 5.79 5.73 5.77 1.8M
2022-07-29 5.83 5.85 5.76 5.77 2.3M
2022-07-28 5.87 5.87 5.79 5.81 2.3M
2022-07-27 5.81 5.88 5.78 5.82 2.4M
2022-07-26 5.80 5.84 5.76 5.83 1.9M
2022-07-25 5.82 5.85 5.75 5.76 1.7M
2022-07-22 5.79 5.83 5.70 5.77 2.4M
2022-07-21 5.78 5.88 5.74 5.78 2.7M
2022-07-20 5.76 5.79 5.68 5.77 2.4M
2022-07-19 5.66 5.74 5.59 5.72 3.6M
2022-07-18 5.45 5.64 5.43 5.62 4.4M
2022-07-15 5.66 5.66 5.41 5.42 5.7M
2022-07-14 5.73 5.73 5.63 5.66 3.4M
2022-07-13 5.70 5.78 5.70 5.76 2.2M
2022-07-12 5.67 5.74 5.62 5.70 2.5M
2022-07-11 5.70 5.76 5.60 5.72 2.4M
2022-07-08 5.72 5.79 5.67 5.76 3.2M
2022-07-07 5.64 5.72 5.60 5.70 2.2M
2022-07-06 5.76 5.76 5.60 5.64 3.3M
2022-07-05 5.82 5.84 5.69 5.74 3.0M
2022-07-04 5.84 5.85 5.76 5.82 3.6M
2022-07-01 5.89 5.92 5.81 5.84 3.3M
2022-06-30 5.85 6.00 5.85 5.90 6.1M
2022-06-29 5.94 5.97 5.84 5.86 4.6M
2022-06-28 5.82 5.94 5.79 5.92 6.0M
2022-06-27 5.77 5.85 5.75 5.82 4.5M
2022-06-24 5.72 5.78 5.67 5.77 5.2M
2022-06-23 5.64 5.71 5.59 5.71 3.7M
2022-06-22 5.74 5.78 5.62 5.65 4.0M
2022-06-21 5.73 5.78 5.70 5.77 3.6M
2022-06-20 5.75 5.80 5.71 5.75 3.2M
2022-06-17 5.85 5.89 5.68 5.75 6.3M
2022-06-16 5.72 5.92 5.70 5.88 5.9M
2022-06-15 5.70 5.84 5.70 5.76 5.4M
2022-06-14 5.70 5.74 5.52 5.74 5.1M
2022-06-13 5.68 5.77 5.68 5.74 4.6M
2022-06-10 5.61 5.76 5.61 5.74 3.9M
2022-06-09 5.73 5.80 5.66 5.70 3.7M
2022-06-08 5.76 5.80 5.62 5.76 5.4M
2022-06-07 5.86 5.86 5.73 5.79 5.7M
2022-06-06 5.84 5.89 5.78 5.85 5.7M
2022-06-02 6.02 6.05 5.85 5.87 6.6M
2022-06-01 5.86 6.06 5.83 6.02 9.7M
2022-05-31 5.81 5.94 5.80 5.88 10.9M
2022-05-30 5.92 6.00 5.76 5.83 16.6M
2022-05-27 5.66 6.24 5.62 5.88 14.8M
2022-05-26 5.67 5.69 5.49 5.67 5.6M
2022-05-25 5.39 5.61 5.39 5.61 4.8M
2022-05-24 5.61 5.70 5.42 5.42 6.5M
2022-05-23 5.68 5.74 5.60 5.67 7.4M
2022-05-20 5.49 5.54 5.46 5.53 3.6M
2022-05-19 5.35 5.49 5.34 5.48 4.4M
2022-05-18 5.40 5.49 5.40 5.45 4.2M
2022-05-17 5.43 5.47 5.32 5.40 4.9M
2022-05-16 5.40 5.46 5.36 5.42 6.8M
2022-05-13 5.30 5.38 5.27 5.36 4.2M
2022-05-12 5.22 5.35 5.21 5.32 4.9M
2022-05-11 5.30 5.47 5.26 5.27 7.5M
2022-05-10 5.25 5.31 5.15 5.29 5.9M
2022-05-09 5.15 5.29 5.15 5.28 5.6M
2022-05-06 5.21 5.24 5.10 5.15 7.3M
2022-05-05 5.42 5.45 5.26 5.36 9.0M
2022-04-29 5.32 5.50 5.31 5.43 8.1M
2022-04-28 5.38 5.46 5.19 5.32 4.8M
2022-04-27 5.27 5.48 5.06 5.44 9.0M
2022-04-26 5.49 5.60 5.29 5.30 7.9M
2022-04-25 5.80 5.82 5.43 5.46 10.5M
2022-04-22 6.20 6.24 5.90 5.91 8.2M
2022-04-21 6.60 6.62 6.16 6.20 8.9M
2022-04-20 6.75 6.84 6.49 6.54 9.7M
2022-04-19 6.38 6.72 6.30 6.71 12.7M
2022-04-18 6.29 6.40 6.15 6.34 7.7M
2022-04-15 6.81 6.85 6.32 6.36 16.1M
2022-04-14 6.78 6.96 6.67 6.89 11.3M
2022-04-13 6.74 6.96 6.67 6.81 13.4M
2022-04-12 6.94 6.99 6.56 6.87 18.2M
2022-04-11 6.61 6.79 6.53 6.66 10.5M
2022-04-08 6.74 6.77 6.55 6.61 9.3M
2022-04-07 6.91 7.03 6.72 6.73 12.3M
2022-04-06 6.79 7.19 6.72 6.97 19.9M
2022-04-01 6.53 6.78 6.51 6.77 14.6M
2022-03-31 6.52 6.67 6.47 6.56 7.9M
2022-03-30 6.46 6.59 6.37 6.56 9.0M
2022-03-29 6.58 6.58 6.40 6.45 11.8M
2022-03-28 6.30 6.65 6.28 6.59 15.5M
2022-03-25 6.17 6.45 6.15 6.33 10.8M
2022-03-24 6.31 6.33 6.15 6.18 8.0M
2022-03-23 6.49 6.49 6.32 6.36 6.6M
2022-03-22 6.28 6.41 6.21 6.41 8.5M
2022-03-21 6.32 6.36 6.18 6.31 7.4M
2022-03-18 6.14 6.32 6.11 6.31 8.0M
2022-03-17 6.25 6.31 6.13 6.19 8.6M
2022-03-16 6.02 6.22 5.93 6.16 9.2M
2022-03-15 6.29 6.38 5.96 5.97 9.3M
2022-03-14 6.41 6.67 6.32 6.34 8.3M
2022-03-11 6.40 6.51 6.30 6.50 8.5M
2022-03-10 6.37 6.55 6.31 6.50 9.1M
2022-03-09 6.44 6.48 6.04 6.29 10.3M
2022-03-08 6.56 6.62 6.31 6.36 10.8M
2022-03-07 6.55 6.71 6.50 6.56 9.9M
2022-03-04 6.58 6.62 6.47 6.58 8.4M
2022-03-03 6.68 6.72 6.52 6.63 8.5M
2022-03-02 6.56 6.70 6.56 6.69 10.4M
2022-03-01 6.46 6.65 6.46 6.63 13.7M
2022-02-28 6.53 6.53 6.33 6.46 9.0M
2022-02-25 6.42 6.50 6.38 6.43 11.4M
2022-02-24 6.70 6.81 6.28 6.40 22.3M
2022-02-23 6.79 6.90 6.74 6.75 16.8M
2022-02-22 7.10 7.13 6.69 6.79 27.9M
2022-02-21 7.02 7.20 7.02 7.18 23.1M
2022-02-18 7.11 7.17 6.98 7.09 23.8M
2022-02-17 7.12 7.34 6.92 7.26 38.0M
2022-02-16 7.20 7.29 7.00 7.20 41.2M
2022-02-15 8.01 8.13 7.18 7.21 55.0M
2022-02-14 7.78 8.56 7.78 7.98 72.4M
2022-02-11 8.33 8.36 8.08 8.36 18.2M
2022-02-10 7.40 7.60 7.20 7.60 24.8M
2022-02-09 6.27 6.91 6.23 6.91 20.7M
2022-02-08 5.99 6.32 5.96 6.28 11.3M
2022-02-07 6.16 6.19 5.93 6.02 7.2M
2022-01-28 5.93 6.20 5.88 6.08 8.6M
2022-01-27 6.09 6.12 5.86 5.89 8.1M
2022-01-26 6.20 6.29 5.97 6.04 8.9M
2022-01-25 6.75 6.80 6.18 6.20 16.9M
2022-01-24 6.83 7.09 6.57 6.78 25.1M
2022-01-21 6.74 7.41 6.74 6.96 32.1M
2022-01-20 7.22 7.24 6.72 6.74 16.8M
2022-01-19 7.09 7.29 7.07 7.22 10.5M
2022-01-18 7.21 7.35 7.10 7.11 19.4M
2022-01-17 6.83 7.13 6.83 7.11 10.5M
2022-01-14 6.89 7.05 6.81 6.88 10.9M
2022-01-13 7.02 7.11 6.89 6.91 9.2M
2022-01-12 7.04 7.10 6.88 7.02 10.0M
2022-01-11 7.03 7.48 6.94 6.97 15.6M
2022-01-10 6.86 7.01 6.70 6.97 10.2M
2022-01-07 7.04 7.28 6.89 6.92 12.6M
2022-01-06 7.15 7.25 7.01 7.06 10.4M
2022-01-05 7.09 7.42 7.00 7.21 19.6M
2022-01-04 6.99 7.22 6.88 7.20 19.7M