时代出版

600551
🏛️ 中国 →
8.50
最后更新: 2025-09-29
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 8.43 8.44 8.38 8.38 228.5K
09:35 8.39 8.40 8.35 8.36 330.9K
09:40 8.37 8.37 8.35 8.35 159.3K
09:45 8.35 8.38 8.35 8.37 99.6K
09:50 8.36 8.38 8.34 8.37 152.6K
09:55 8.36 8.36 8.35 8.35 74.4K
10:00 8.35 8.35 8.32 8.34 199.9K
10:05 8.34 8.34 8.30 8.30 295.1K
10:10 8.29 8.33 8.28 8.32 296.1K
10:15 8.33 8.33 8.27 8.27 101.9K
10:20 8.26 8.29 8.26 8.26 205.0K
10:25 8.26 8.27 8.24 8.25 342.6K
10:30 8.24 8.25 8.21 8.24 361.3K
10:35 8.23 8.26 8.23 8.24 201.5K
10:40 8.24 8.27 8.22 8.27 146.3K
10:45 8.27 8.27 8.25 8.27 74.5K
10:50 8.27 8.28 8.26 8.28 103.0K
10:55 8.29 8.30 8.28 8.29 103.5K
11:00 8.30 8.30 8.28 8.28 52.2K
11:05 8.28 8.30 8.27 8.27 67.3K
11:10 8.28 8.29 8.27 8.27 108.2K
11:15 8.27 8.29 8.27 8.28 31.4K
11:20 8.28 8.29 8.28 8.28 39.0K
11:25 8.27 8.28 8.27 8.27 44.9K
13:00 8.28 8.29 8.26 8.29 110.8K
13:05 8.29 8.30 8.27 8.29 88.1K
13:10 8.30 8.33 8.30 8.33 201.3K
13:15 8.32 8.33 8.30 8.30 19.5K
13:20 8.30 8.31 8.30 8.31 57.4K
13:25 8.31 8.35 8.31 8.34 186.9K
13:30 8.34 8.34 8.32 8.33 42.2K
13:35 8.32 8.33 8.31 8.31 38.3K
13:40 8.31 8.31 8.30 8.30 70.4K
13:45 8.32 8.32 8.30 8.30 36.8K
13:50 8.32 8.33 8.30 8.33 57.4K
13:55 8.32 8.34 8.31 8.33 65.7K
14:00 8.33 8.35 8.32 8.32 86.0K
14:05 8.33 8.33 8.31 8.32 41.9K
14:10 8.32 8.33 8.30 8.33 86.9K
14:15 8.33 8.37 8.33 8.37 220.2K
14:20 8.37 8.39 8.36 8.36 154.6K
14:25 8.37 8.38 8.37 8.37 45.7K
14:30 8.38 8.39 8.36 8.38 119.2K
14:35 8.38 8.38 8.36 8.36 26.7K
14:40 8.36 8.39 8.36 8.39 104.1K
14:45 8.38 8.39 8.37 8.38 95.8K
14:50 8.38 8.39 8.37 8.39 213.4K
14:55 8.39 8.39 8.37 8.39 82.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.46 8.52 8.39 8.50 3.7M
2025-09-26 8.41 8.55 8.35 8.49 6.0M
2025-09-25 8.42 8.54 8.41 8.45 3.9M
2025-09-24 8.36 8.52 8.35 8.51 4.6M
2025-09-23 8.44 8.44 8.21 8.39 6.1M
2025-09-22 8.58 8.60 8.40 8.44 6.8M
2025-09-19 8.68 8.70 8.55 8.58 5.4M
2025-09-18 8.77 8.79 8.60 8.69 12.5M
2025-09-17 8.84 8.84 8.73 8.77 7.7M
2025-09-16 8.82 8.86 8.76 8.85 4.9M
2025-09-15 8.81 8.87 8.79 8.81 5.2M
2025-09-12 8.89 8.96 8.84 8.84 5.9M
2025-09-11 8.91 8.92 8.80 8.91 7.1M
2025-09-10 8.86 8.97 8.85 8.92 5.7M
2025-09-09 8.88 8.90 8.80 8.90 6.0M
2025-09-08 8.76 8.90 8.74 8.90 7.7M
2025-09-05 8.70 8.78 8.57 8.78 7.0M
2025-09-04 8.64 8.72 8.58 8.69 8.1M
2025-09-03 8.78 8.82 8.63 8.63 7.3M
2025-09-02 8.94 8.95 8.70 8.78 10.2M
2025-09-01 8.95 9.02 8.86 8.94 9.7M
2025-08-29 8.96 9.13 8.95 8.98 16.0M
2025-08-28 9.03 9.03 8.65 8.82 16.2M
2025-08-27 9.23 9.27 8.96 8.96 17.6M
2025-08-26 9.28 9.28 9.18 9.25 12.6M
2025-08-25 9.38 9.38 9.20 9.28 15.9M
2025-08-22 9.31 9.38 9.19 9.28 16.7M
2025-08-21 9.38 9.58 9.32 9.37 26.0M
2025-08-20 9.28 9.31 9.15 9.25 14.8M
2025-08-19 9.38 9.45 9.22 9.31 19.3M
2025-08-18 9.25 9.38 9.19 9.38 23.0M
2025-08-15 9.11 9.27 9.07 9.24 18.4M
2025-08-14 9.10 9.29 9.08 9.19 26.7M
2025-08-13 9.16 9.19 9.07 9.09 17.5M
2025-08-12 9.15 9.21 9.06 9.19 17.1M
2025-08-11 9.07 9.17 9.05 9.14 13.6M
2025-08-08 9.12 9.18 9.03 9.10 15.7M
2025-08-07 9.20 9.24 9.06 9.11 20.3M
2025-08-06 9.43 9.44 9.18 9.23 24.7M
2025-08-05 9.17 9.79 9.13 9.33 31.0M
2025-08-04 9.22 9.28 8.97 9.20 23.7M
2025-08-01 9.59 9.64 9.25 9.30 28.3M
2025-07-31 9.48 9.75 9.35 9.54 36.0M
2025-07-30 9.88 10.38 9.46 9.72 69.4M
2025-07-29 9.61 10.67 9.50 10.22 77.5M
2025-07-28 9.18 9.77 9.10 9.70 45.6M
2025-07-25 9.10 9.38 9.06 9.15 26.2M
2025-07-24 9.01 9.11 8.96 9.10 17.3M
2025-07-23 8.93 9.28 8.89 9.05 29.4M
2025-07-22 9.00 9.08 8.91 8.99 12.6M
2025-07-21 8.93 9.16 8.87 9.06 19.2M
2025-07-18 8.75 9.04 8.67 8.93 24.8M
2025-07-17 8.76 8.78 8.67 8.75 11.2M
2025-07-16 8.65 8.79 8.65 8.73 11.2M
2025-07-15 8.81 8.83 8.58 8.68 19.4M
2025-07-14 8.97 8.99 8.76 8.84 19.5M
2025-07-11 9.07 9.14 8.96 9.00 21.1M
2025-07-10 8.97 9.09 8.85 9.09 31.3M
2025-07-09 9.25 9.45 9.03 9.06 42.5M
2025-07-08 9.05 9.10 8.96 9.08 27.2M
2025-07-07 9.01 9.18 8.88 9.06 39.5M
2025-07-04 8.76 9.56 8.76 9.04 57.8M
2025-07-03 8.78 8.85 8.62 8.70 14.5M
2025-07-02 8.75 8.82 8.65 8.78 15.8M
2025-07-01 8.95 8.95 8.71 8.76 25.0M
2025-06-30 8.93 9.02 8.82 8.92 33.2M
2025-06-27 8.79 9.15 8.79 8.88 41.2M
2025-06-26 8.65 8.94 8.62 8.77 40.8M
2025-06-25 8.67 8.81 8.59 8.71 34.6M
2025-06-24 8.72 8.89 8.60 8.71 45.7M
2025-06-23 8.52 9.00 8.42 8.84 65.5M
2025-06-20 9.74 10.08 9.18 9.18 85.5M
2025-06-19 10.20 10.20 10.16 10.20 36.0M
2025-06-18 9.27 9.27 9.27 9.27 7.4M
2025-06-17 8.55 8.57 8.37 8.43 13.3M
2025-06-16 8.10 8.59 8.10 8.52 30.2M
2025-06-13 8.45 8.49 8.13 8.14 27.4M
2025-06-12 8.52 8.67 8.40 8.48 26.3M
2025-06-11 8.75 8.83 8.55 8.61 21.0M
2025-06-10 8.88 9.03 8.66 8.75 29.0M
2025-06-09 8.75 8.95 8.72 8.88 39.5M
2025-06-06 8.90 8.99 8.59 8.65 51.3M
2025-06-05 8.29 9.21 8.24 9.21 52.7M
2025-06-04 8.43 8.56 8.26 8.37 47.5M
2025-06-03 9.30 9.70 8.79 8.98 78.6M
2025-05-30 9.77 9.77 9.01 9.77 86.4M
2025-05-29 8.05 8.88 8.01 8.88 22.7M
2025-05-28 7.98 8.09 7.94 8.07 5.0M
2025-05-27 7.96 8.03 7.88 7.96 4.8M
2025-05-26 8.03 8.12 7.92 8.00 4.8M
2025-05-23 8.08 8.18 8.02 8.03 5.7M
2025-05-22 8.05 8.18 8.02 8.12 9.8M
2025-05-21 8.03 8.08 7.94 8.07 6.9M
2025-05-20 7.84 8.00 7.81 7.98 6.0M
2025-05-19 7.74 7.88 7.72 7.82 5.1M
2025-05-16 7.74 7.75 7.71 7.73 3.2M
2025-05-15 7.77 7.79 7.74 7.74 3.2M
2025-05-14 7.83 7.84 7.73 7.77 5.0M
2025-05-13 7.85 7.87 7.81 7.82 3.7M
2025-05-12 7.87 7.87 7.78 7.83 6.7M
2025-05-09 7.90 7.91 7.83 7.85 3.8M
2025-05-08 7.89 7.92 7.85 7.90 3.5M
2025-05-07 7.91 7.97 7.85 7.89 5.5M
2025-05-06 7.96 7.96 7.82 7.89 7.4M
2025-04-30 8.08 8.15 7.89 7.90 7.4M
2025-04-29 7.85 8.18 7.76 8.08 12.4M
2025-04-28 7.79 7.96 7.76 7.91 6.5M
2025-04-25 7.88 7.90 7.78 7.81 6.2M
2025-04-24 7.93 7.97 7.80 7.83 5.0M
2025-04-23 8.08 8.09 7.94 7.95 7.9M
2025-04-22 7.99 8.09 7.99 8.05 4.4M
2025-04-21 8.07 8.14 7.98 8.06 7.2M
2025-04-18 8.00 8.12 7.97 8.06 5.2M
2025-04-17 8.06 8.09 7.97 8.05 5.9M
2025-04-16 8.01 8.14 7.92 8.09 8.6M
2025-04-15 8.04 8.11 7.93 8.00 6.1M
2025-04-14 8.11 8.20 7.96 8.03 10.1M
2025-04-11 8.21 8.34 8.05 8.12 6.6M
2025-04-10 8.15 8.35 8.07 8.26 5.5M
2025-04-09 7.85 8.16 7.50 8.08 7.7M
2025-04-08 7.83 8.07 7.74 7.90 7.6M
2025-04-07 8.14 8.17 7.61 7.72 8.7M
2025-04-03 8.29 8.48 8.26 8.44 4.6M
2025-04-02 8.41 8.49 8.30 8.36 3.5M
2025-04-01 8.23 8.50 8.23 8.40 4.7M
2025-03-31 8.36 8.41 8.15 8.22 5.5M
2025-03-28 8.32 8.46 8.28 8.40 7.0M
2025-03-27 8.25 8.36 8.16 8.33 4.8M
2025-03-26 8.26 8.27 8.12 8.25 4.7M
2025-03-25 8.18 8.35 8.14 8.29 7.5M
2025-03-24 8.10 8.24 8.01 8.21 8.3M
2025-03-21 8.15 8.21 8.08 8.12 3.6M
2025-03-20 8.15 8.19 8.11 8.14 2.4M
2025-03-19 8.18 8.18 8.10 8.16 2.9M
2025-03-18 8.14 8.21 8.12 8.20 3.5M
2025-03-17 8.26 8.26 8.13 8.19 4.8M
2025-03-14 8.09 8.23 8.08 8.23 4.7M
2025-03-13 8.15 8.16 8.01 8.10 3.8M
2025-03-12 7.98 8.19 7.97 8.14 6.6M
2025-03-11 7.86 7.98 7.83 7.98 4.0M
2025-03-10 7.90 8.00 7.84 7.91 3.9M
2025-03-07 7.96 7.97 7.85 7.88 4.4M
2025-03-06 7.89 7.99 7.86 7.96 4.9M
2025-03-05 7.99 7.99 7.77 7.87 4.3M
2025-03-04 7.91 8.02 7.91 7.95 4.3M
2025-03-03 7.96 8.05 7.93 7.96 4.7M
2025-02-28 8.17 8.21 7.94 7.96 3.9M
2025-02-27 8.17 8.26 8.13 8.19 3.1M
2025-02-26 8.24 8.28 8.17 8.21 3.4M
2025-02-25 8.29 8.39 8.18 8.20 4.4M
2025-02-24 8.40 8.44 8.32 8.35 3.9M
2025-02-21 8.30 8.43 8.28 8.42 4.2M
2025-02-20 8.33 8.41 8.30 8.33 3.2M
2025-02-19 8.37 8.42 8.26 8.37 3.9M
2025-02-18 8.50 8.58 8.31 8.35 4.0M
2025-02-17 8.64 8.67 8.47 8.56 4.9M
2025-02-14 8.69 8.74 8.46 8.63 4.2M
2025-02-13 8.87 8.87 8.64 8.69 4.8M
2025-02-12 8.71 8.86 8.66 8.82 5.5M
2025-02-11 8.53 8.75 8.46 8.71 5.9M
2025-02-10 8.36 8.56 8.34 8.53 6.6M
2025-02-07 8.42 8.46 8.28 8.35 7.8M
2025-02-06 8.39 8.43 8.29 8.37 5.6M
2025-02-05 8.31 8.46 8.25 8.37 5.4M
2025-01-27 8.23 8.33 8.21 8.29 4.6M
2025-01-24 7.94 8.24 7.90 8.19 6.1M
2025-01-23 7.79 8.05 7.79 7.96 5.8M
2025-01-22 8.02 8.04 7.74 7.76 7.9M
2025-01-21 8.18 8.24 7.96 8.01 4.9M
2025-01-20 8.17 8.27 8.14 8.18 3.9M
2025-01-17 8.24 8.24 8.07 8.17 3.1M
2025-01-16 8.16 8.40 8.15 8.20 5.3M
2025-01-15 8.08 8.27 8.04 8.16 5.7M
2025-01-14 7.89 8.05 7.83 8.04 5.5M
2025-01-13 7.90 7.94 7.73 7.86 4.1M
2025-01-10 8.10 8.18 7.97 7.97 4.8M
2025-01-09 8.18 8.34 8.11 8.12 3.8M
2025-01-08 8.20 8.37 8.12 8.30 4.9M
2025-01-07 8.38 8.38 8.17 8.24 3.5M
2025-01-06 8.37 8.47 8.17 8.30 4.4M
2025-01-03 8.64 8.74 8.35 8.37 6.2M
2025-01-02 8.61 8.85 8.55 8.65 6.9M