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
2023-12-29 7.29 7.47 7.25 7.44 21.4M
2023-12-28 7.24 7.33 7.18 7.29 13.8M
2023-12-27 7.27 7.36 7.18 7.31 11.6M
2023-12-26 7.43 7.48 7.22 7.32 14.1M
2023-12-25 7.58 7.62 7.23 7.45 17.5M
2023-12-22 8.02 8.09 7.50 7.61 34.7M
2023-12-21 8.01 8.24 7.98 8.02 32.6M
2023-12-20 8.45 8.59 8.10 8.18 39.7M
2023-12-19 8.99 9.30 8.37 8.48 54.6M
2023-12-18 9.54 9.54 8.85 9.06 70.4M
2023-12-15 8.70 9.61 8.70 9.61 80.3M
2023-12-14 8.73 9.24 8.68 8.74 55.2M
2023-12-13 8.68 9.07 8.51 8.76 52.7M
2023-12-12 9.29 9.36 8.68 8.98 82.7M
2023-12-11 7.88 8.97 7.81 8.97 67.1M
2023-12-08 8.43 8.80 8.04 8.15 70.2M
2023-12-07 8.35 8.93 8.12 8.93 89.0M
2023-12-06 7.31 8.12 7.24 8.12 24.0M
2023-12-05 7.39 7.79 7.36 7.38 14.9M
2023-12-04 7.38 7.48 7.33 7.40 8.0M
2023-12-01 7.10 7.35 7.07 7.32 7.8M
2023-11-30 7.11 7.25 7.06 7.10 5.8M
2023-11-29 7.18 7.20 7.06 7.11 4.9M
2023-11-28 7.13 7.29 7.13 7.19 6.1M
2023-11-27 7.17 7.28 7.12 7.17 9.0M
2023-11-24 7.30 7.47 7.16 7.28 11.4M
2023-11-23 7.28 7.33 7.20 7.25 10.1M
2023-11-22 7.23 7.48 7.21 7.33 10.5M
2023-11-21 7.20 7.31 7.17 7.26 7.5M
2023-11-20 7.11 7.24 7.07 7.19 7.4M
2023-11-17 7.08 7.15 7.02 7.11 8.7M
2023-11-16 6.87 7.09 6.83 7.04 9.1M
2023-11-15 6.96 7.01 6.87 6.88 5.1M
2023-11-14 7.04 7.04 6.91 6.93 4.9M
2023-11-13 6.90 7.06 6.90 7.00 7.6M
2023-11-10 7.08 7.09 6.89 6.92 8.3M
2023-11-09 7.08 7.20 7.00 7.05 10.7M
2023-11-08 6.91 7.15 6.90 7.08 11.7M
2023-11-07 6.86 6.96 6.82 6.94 8.7M
2023-11-06 6.70 6.85 6.69 6.84 8.5M
2023-11-03 6.66 6.72 6.59 6.65 7.1M
2023-11-02 6.54 6.76 6.54 6.71 8.7M
2023-11-01 6.47 6.62 6.44 6.60 8.0M
2023-10-31 6.47 6.57 6.41 6.48 8.1M
2023-10-30 6.31 6.47 6.29 6.46 8.1M
2023-10-27 6.21 6.27 6.14 6.26 3.4M
2023-10-26 6.11 6.23 6.11 6.21 2.7M
2023-10-25 6.15 6.28 6.14 6.19 5.4M
2023-10-24 5.92 6.16 5.92 6.11 4.5M
2023-10-23 6.05 6.06 5.88 5.92 3.4M
2023-10-20 6.14 6.17 6.02 6.07 4.9M
2023-10-19 6.09 6.25 6.09 6.12 3.8M
2023-10-18 6.25 6.28 6.12 6.13 4.5M
2023-10-17 6.28 6.34 6.26 6.30 3.7M
2023-10-16 6.32 6.34 6.24 6.28 4.2M
2023-10-13 6.37 6.42 6.32 6.33 4.3M
2023-10-12 6.56 6.59 6.39 6.39 8.1M
2023-10-11 6.50 6.66 6.43 6.55 10.1M
2023-10-10 6.43 6.50 6.39 6.46 5.6M
2023-10-09 6.50 6.52 6.38 6.39 8.1M
2023-09-28 6.42 6.52 6.41 6.48 5.1M
2023-09-27 6.44 6.46 6.39 6.42 5.0M
2023-09-26 6.41 6.46 6.37 6.44 5.8M
2023-09-25 6.49 6.49 6.36 6.40 6.3M
2023-09-22 6.28 6.50 6.24 6.48 8.6M
2023-09-21 6.31 6.36 6.24 6.28 4.5M
2023-09-20 6.38 6.43 6.33 6.33 5.1M
2023-09-19 6.46 6.54 6.39 6.39 5.1M
2023-09-18 6.39 6.51 6.31 6.47 5.6M
2023-09-15 6.33 6.47 6.33 6.41 6.2M
2023-09-14 6.41 6.41 6.30 6.36 7.2M
2023-09-13 6.44 6.48 6.38 6.41 7.4M
2023-09-12 6.48 6.51 6.43 6.49 6.1M
2023-09-11 6.38 6.54 6.37 6.52 9.9M
2023-09-08 6.44 6.49 6.36 6.39 7.6M
2023-09-07 6.59 6.66 6.50 6.50 6.8M
2023-09-06 6.71 6.71 6.58 6.60 8.6M
2023-09-05 6.88 6.95 6.71 6.74 8.8M
2023-09-04 6.88 6.93 6.82 6.89 7.3M
2023-09-01 6.91 7.01 6.82 6.84 9.9M
2023-08-31 6.99 7.03 6.91 6.95 10.1M
2023-08-30 7.00 7.09 6.91 7.03 15.6M
2023-08-29 6.72 7.06 6.68 7.03 16.3M
2023-08-28 7.07 7.15 6.73 6.75 15.9M
2023-08-25 6.87 7.02 6.65 6.68 22.8M
2023-08-24 6.49 7.17 6.49 6.97 38.9M
2023-08-23 6.50 6.61 6.39 6.53 13.9M
2023-08-22 6.38 6.57 6.30 6.57 14.9M
2023-08-21 6.40 6.47 6.30 6.39 14.4M
2023-08-18 6.68 6.75 6.41 6.41 18.5M
2023-08-17 6.80 6.82 6.55 6.72 17.2M
2023-08-16 7.19 7.19 6.70 6.83 28.8M
2023-08-15 7.42 7.43 7.15 7.19 27.6M
2023-08-14 7.20 7.57 7.00 7.57 42.5M
2023-08-11 7.29 7.35 7.16 7.28 25.8M
2023-08-10 7.44 7.47 7.24 7.33 32.7M
2023-08-09 7.66 7.97 7.37 7.44 63.4M
2023-08-08 6.93 7.67 6.91 7.67 20.0M
2023-08-07 6.86 7.03 6.83 6.97 12.8M
2023-08-04 6.68 6.90 6.68 6.85 9.1M
2023-08-03 6.78 6.78 6.68 6.69 5.5M
2023-08-02 6.88 6.88 6.72 6.77 8.7M
2023-08-01 6.87 6.92 6.79 6.89 9.4M
2023-07-31 6.65 6.89 6.61 6.87 10.2M
2023-07-28 6.69 6.72 6.60 6.65 7.8M
2023-07-27 6.85 6.87 6.70 6.71 6.4M
2023-07-26 6.93 6.95 6.80 6.85 6.9M
2023-07-25 6.92 7.03 6.84 6.97 7.3M
2023-07-24 6.77 6.94 6.75 6.89 6.3M
2023-07-21 6.83 6.89 6.73 6.83 6.9M
2023-07-20 6.84 6.91 6.75 6.78 6.9M
2023-07-19 6.72 6.86 6.72 6.86 6.7M
2023-07-18 6.85 6.85 6.72 6.74 7.3M
2023-07-17 6.85 6.97 6.71 6.86 11.0M
2023-07-14 6.72 6.94 6.71 6.91 17.8M
2023-07-13 6.46 6.68 6.44 6.66 11.5M
2023-07-12 6.61 6.68 6.47 6.48 7.1M
2023-07-11 6.61 6.69 6.52 6.63 6.6M
2023-07-10 6.54 6.65 6.54 6.64 6.2M
2023-07-07 6.58 6.60 6.43 6.55 7.6M
2023-07-06 6.59 6.65 6.55 6.56 6.9M
2023-07-05 6.62 6.67 6.57 6.59 8.0M
2023-07-04 6.61 6.66 6.58 6.64 6.1M
2023-07-03 6.70 6.71 6.51 6.66 9.9M
2023-06-30 6.66 6.74 6.57 6.70 7.7M
2023-06-29 6.66 6.73 6.56 6.66 11.1M
2023-06-28 6.69 6.70 6.41 6.63 12.2M
2023-06-27 6.71 6.79 6.56 6.74 10.6M
2023-06-26 7.00 7.11 6.60 6.62 11.2M
2023-06-21 7.38 7.49 7.02 7.05 13.6M
2023-06-20 7.53 7.66 7.41 7.43 11.6M
2023-06-19 7.74 7.74 7.52 7.54 12.2M
2023-06-16 7.61 7.81 7.50 7.71 18.7M
2023-06-15 7.73 7.83 7.64 7.69 15.7M
2023-06-14 7.75 7.88 7.64 7.67 16.6M
2023-06-13 7.56 7.82 7.56 7.70 15.7M
2023-06-12 7.78 7.80 7.56 7.63 18.4M
2023-06-09 7.52 7.85 7.46 7.78 25.5M
2023-06-08 7.61 7.66 7.35 7.57 21.4M
2023-06-07 7.51 7.77 7.37 7.74 31.5M
2023-06-06 7.49 7.79 7.46 7.52 35.4M
2023-06-05 7.13 7.63 7.12 7.57 38.3M
2023-06-02 7.08 7.18 7.03 7.14 27.7M
2023-06-01 6.76 7.36 6.69 7.12 42.0M
2023-05-31 6.69 6.85 6.67 6.79 19.4M
2023-05-30 6.60 6.74 6.44 6.74 20.9M
2023-05-29 6.64 6.67 6.57 6.57 13.1M
2023-05-26 6.54 6.68 6.49 6.63 15.7M
2023-05-25 6.62 6.67 6.44 6.57 19.1M
2023-05-24 6.63 6.77 6.61 6.66 16.7M
2023-05-23 6.80 6.82 6.65 6.66 18.2M
2023-05-22 6.97 7.01 6.73 6.82 26.1M
2023-05-19 7.26 7.26 6.99 7.00 35.5M
2023-05-18 7.31 7.39 7.15 7.30 41.1M
2023-05-17 7.60 7.81 7.42 7.42 64.8M
2023-05-16 9.24 9.45 8.24 8.24 80.4M
2023-05-15 10.41 10.41 9.02 9.16 101.6M
2023-05-12 8.63 9.46 8.23 9.46 50.4M
2023-05-11 7.85 8.60 7.79 8.60 21.0M
2023-05-10 7.80 8.05 7.66 7.82 18.2M
2023-05-09 8.05 8.30 7.80 7.80 28.0M
2023-05-08 8.09 8.28 7.72 8.18 35.5M
2023-05-05 8.38 8.47 8.01 8.05 48.8M
2023-05-04 7.82 8.64 7.81 8.61 54.6M
2023-04-28 7.30 7.99 7.29 7.90 43.3M
2023-04-27 7.51 8.07 7.27 7.60 51.7M
2023-04-26 7.53 7.56 6.87 7.34 32.6M
2023-04-25 7.94 7.94 7.22 7.49 35.6M
2023-04-24 7.04 7.72 7.01 7.72 12.4M
2023-04-21 7.26 7.44 6.99 7.02 9.1M
2023-04-20 7.14 7.33 7.10 7.30 6.7M
2023-04-19 6.94 7.26 6.91 7.18 6.8M
2023-04-18 7.09 7.10 6.84 6.97 6.1M
2023-04-17 7.34 7.36 7.03 7.05 9.0M
2023-04-14 7.66 7.66 7.24 7.32 10.5M
2023-04-13 7.45 7.80 7.40 7.64 13.6M
2023-04-12 7.22 7.50 7.21 7.50 9.1M
2023-04-11 6.92 7.27 6.81 7.22 8.5M
2023-04-10 7.00 7.13 6.88 6.93 6.2M
2023-04-07 6.99 7.11 6.80 7.05 4.9M
2023-04-06 7.23 7.26 6.92 6.95 7.4M
2023-04-04 7.33 7.39 7.17 7.21 6.1M
2023-04-03 7.25 7.38 7.17 7.37 5.5M
2023-03-31 7.09 7.29 7.01 7.25 5.2M
2023-03-30 7.20 7.24 7.03 7.05 5.2M
2023-03-29 7.27 7.29 7.09 7.19 4.5M
2023-03-28 7.19 7.36 7.08 7.22 8.5M
2023-03-27 7.20 7.20 7.02 7.14 5.7M
2023-03-24 7.12 7.23 7.05 7.21 6.0M
2023-03-23 7.12 7.14 7.01 7.12 5.4M
2023-03-22 7.07 7.14 7.01 7.13 6.2M
2023-03-21 6.96 7.06 6.91 7.04 5.6M
2023-03-20 6.97 7.12 6.93 6.94 8.3M
2023-03-17 6.81 6.93 6.79 6.93 4.2M
2023-03-16 6.90 6.90 6.72 6.76 3.8M
2023-03-15 6.85 6.93 6.76 6.89 3.0M
2023-03-14 6.94 7.00 6.80 6.83 4.7M
2023-03-13 6.85 6.93 6.69 6.91 4.5M
2023-03-10 6.86 6.88 6.76 6.78 3.6M
2023-03-09 6.90 6.90 6.77 6.86 4.9M
2023-03-08 6.89 6.97 6.70 6.89 5.9M
2023-03-07 7.03 7.03 6.76 6.79 7.4M
2023-03-06 6.96 7.08 6.93 7.00 7.1M
2023-03-03 6.89 7.03 6.86 6.91 8.1M
2023-03-02 6.70 6.99 6.69 6.90 8.6M
2023-03-01 6.43 6.74 6.40 6.72 7.5M
2023-02-28 6.34 6.45 6.32 6.43 2.9M
2023-02-27 6.46 6.52 6.33 6.35 3.6M
2023-02-24 6.45 6.48 6.41 6.42 2.4M
2023-02-23 6.59 6.60 6.43 6.45 4.4M
2023-02-22 6.48 6.60 6.47 6.57 4.1M
2023-02-21 6.70 6.70 6.57 6.61 5.0M
2023-02-20 6.58 6.70 6.57 6.70 4.0M
2023-02-17 6.73 6.79 6.55 6.58 6.0M
2023-02-16 6.78 6.97 6.69 6.72 8.8M
2023-02-15 6.66 6.80 6.66 6.79 5.7M
2023-02-14 6.76 6.76 6.66 6.69 4.3M
2023-02-13 6.77 6.78 6.61 6.74 7.2M
2023-02-10 6.73 6.86 6.68 6.76 7.4M
2023-02-09 6.73 6.74 6.65 6.73 6.2M
2023-02-08 6.96 6.98 6.70 6.71 11.1M
2023-02-07 7.02 7.05 6.87 6.93 14.3M
2023-02-06 6.88 7.34 6.88 6.99 27.9M
2023-02-03 6.44 7.14 6.44 6.79 31.8M
2023-02-02 6.32 6.53 6.31 6.49 6.0M
2023-02-01 6.28 6.34 6.22 6.33 4.4M
2023-01-31 6.28 6.29 6.19 6.26 4.3M
2023-01-30 6.19 6.27 6.15 6.26 6.2M
2023-01-20 6.09 6.16 6.06 6.14 3.0M
2023-01-19 6.03 6.10 6.03 6.09 2.9M
2023-01-18 6.02 6.13 6.02 6.09 2.9M
2023-01-17 6.14 6.18 6.02 6.05 3.9M
2023-01-16 6.22 6.24 6.12 6.14 4.6M
2023-01-13 6.09 6.21 6.09 6.18 4.1M
2023-01-12 6.14 6.16 6.02 6.12 3.9M
2023-01-11 6.14 6.26 6.08 6.09 5.5M
2023-01-10 6.23 6.24 6.12 6.16 4.3M
2023-01-09 6.36 6.37 6.20 6.21 5.5M
2023-01-06 6.60 6.61 6.30 6.30 6.5M
2023-01-05 6.67 6.71 6.49 6.57 7.9M
2023-01-04 6.75 6.78 6.63 6.66 9.7M
2023-01-03 6.52 6.75 6.50 6.71 12.5M