时代出版( 600551.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 12.25 | 12.35 | 12.05 | 12.11 | -1.22% | -0.46% | 1.42% | 5,842,200 | 71,078,000 | 56% | 12.17 | -0.25% | 12.34 | 0.15% | 12.40 | 0.84% | 11.94 | 0.71% | 1.80% |  |
| 2022-06-23 | 12.38 | 12.64 | 12.01 | 12.26 | -1.13% | 0.52% | 3.40% | 8,188,200 | 99,871,000 | 81% | 12.20 | -2.54% | 12.32 | -1.15% | 12.29 | 1.13% | 11.86 | 0.98% | 1.80% | |
| 2022-06-22 | 12.20 | 12.77 | 12.20 | 12.40 | 0.40% | -0.92% | 5.60% | 12,134,200 | 151,854,000 | 127% | 12.52 | 2.35% | 12.46 | 1.66% | 12.16 | 1.31% | 11.74 | 1.69% | 1.78% | |
| 2022-06-21 | 12.73 | 13.00 | 11.81 | 12.35 | -3.67% | 1.00% | 6.95% | 15,469,700 | 189,170,000 | 173% | 12.23 | -3.21% | 12.26 | 1.74% | 12.00 | 1.37% | 11.55 | 1.75% | 1.72% | |
| 2022-06-20 | 12.17 | 13.13 | 12.00 | 12.82 | 5.34% | 1.47% | 12.97% | 17,054,000 | 215,455,000 | 227% | 12.63 | 5.17% | 12.05 | 3.69% | 11.84 | 4.09% | 11.35 | 3.98% | 1.63% | |
| 2022-06-17 | 11.68 | 12.55 | 11.48 | 12.17 | 6.20% | 1.31% | 11.51% | 24,307,800 | 292,014,000 | 358% | 12.01 | 7.97% | 11.62 | 7.64% | 11.37 | 7.24% | 10.91 | 5.39% | 1.33% | |
| 2022-06-16 | 10.43 | 11.46 | 10.32 | 11.46 | 9.98% | 3.00% | 10.66% | 9,893,000 | 110,065,000 | 187% | 11.13 | 7.14% | 10.79 | 4.49% | 10.60 | 3.11% | 10.36 | 1.64% | 0.89% | |
| 2022-06-15 | 10.40 | 10.45 | 10.27 | 10.42 | 0.39% | 0.34% | 2.27% | 3,796,300 | 39,425,000 | 71% | 10.39 | 0.84% | 10.33 | 0.59% | 10.28 | 0.60% | 10.19 | 0.48% | 0.86% | |
| 2022-06-14 | 10.32 | 10.39 | 10.23 | 10.38 | 0.19% | 0.79% | 2.37% | 3,505,900 | 36,107,000 | 57% | 10.30 | -0.12% | 10.27 | 0.15% | 10.22 | 0.18% | 10.14 | 0.83% | 1.01% | |
| 2022-06-13 | 10.30 | 10.43 | 10.11 | 10.36 | 0.78% | 0.48% | 3.01% | 5,337,600 | 55,034,000 | 80% | 10.31 | 1.20% | 10.25 | 0.80% | 10.20 | 0.62% | 10.06 | 0.60% | 1.07% | |
| 2022-06-10 | 10.04 | 10.30 | 10.01 | 10.28 | 2.43% | 0.89% | 2.83% | 4,177,000 | 42,561,000 | 60% | 10.19 | 1.04% | 10.17 | 0.01% | 10.14 | 0.05% | 10.00 | 0.67% | 1.20% | |
| 除权分界线,2022年06月10日,10股派1.640元(以下数据已经复权) |
| 2022-06-09 | 10.04 | 10.22 | 9.94 | 10.04 | 0.00% | -0.48% | 1.06% | 5,519,900 | 56,569,000 | 76% | 10.08 | 1.63% | 10.17 | 0.74% | 10.14 | 0.14% | 9.93 | 0.81% | 1.29% | |
| 2022-06-08 | 9.98 | 10.09 | 9.75 | 10.04 | 0.20% | 1.15% | 1.88% | 5,512,200 | 55,596,000 | 74% | 9.92 | -0.97% | 10.10 | -0.21% | 10.12 | 0.35% | 9.85 | 1.01% | 1.37% | |
| 2022-06-07 | 10.07 | 10.14 | 9.93 | 10.02 | -0.50% | -0.03% | 2.70% | 4,442,600 | 45,241,000 | 58% | 10.02 | 1.28% | 10.12 | -0.01% | 10.09 | 1.15% | 9.75 | 0.88% | 1.47% | |
| 2022-06-06 | 10.01 | 10.07 | 9.79 | 10.07 | 0.60% | 1.76% | 4.12% | 8,041,000 | 80,858,000 | 99% | 9.89 | -0.95% | 10.12 | 0.39% | 9.97 | 0.69% | 9.67 | 0.97% | 1.63% | |
| 2022-06-02 | 9.99 | 10.09 | 9.84 | 10.01 | -0.10% | 0.19% | 4.50% | 6,318,900 | 64,140,000 | 82% | 9.99 | -0.11% | 10.08 | 1.74% | 9.90 | 1.12% | 9.58 | 1.02% | 1.69% | |
| 2022-06-01 | 9.70 | 10.14 | 9.70 | 10.02 | 2.14% | 0.18% | 5.68% | 7,169,700 | 72,857,000 | 97% | 10.00 | 1.74% | 9.91 | 1.22% | 9.79 | 1.40% | 9.48 | 1.35% | 1.71% | |
| 2022-05-31 | 9.52 | 10.23 | 9.52 | 9.81 | 2.08% | -0.21% | 4.85% | 11,664,800 | 116,544,000 | 164% | 9.83 | 3.88% | 9.79 | 1.95% | 9.66 | 2.16% | 9.35 | 1.94% | 1.71% | |
| 2022-05-30 | 9.64 | 9.67 | 9.14 | 9.61 | -0.72% | 1.54% | 4.71% | 9,753,600 | 93,864,000 | 149% | 9.46 | -0.79% | 9.60 | 0.99% | 9.46 | 1.12% | 9.17 | 1.42% | 1.64% | |
| 2022-05-27 | 9.41 | 9.69 | 9.41 | 9.68 | 2.98% | 1.48% | 6.96% | 8,134,400 | 78,896,000 | 139% | 9.54 | 2.37% | 9.51 | 2.17% | 9.35 | 1.62% | 9.05 | 1.96% | 1.64% | |
| 2022-05-26 | 9.33 | 9.46 | 9.15 | 9.40 | 1.62% | 0.88% | 5.91% | 7,963,400 | 75,474,000 | 141% | 9.31 | 1.69% | 9.31 | 1.22% | 9.20 | 1.53% | 8.87 | 1.56% | 1.58% | |
| 2022-05-25 | 8.93 | 9.27 | 8.93 | 9.25 | 3.59% | 0.95% | 5.84% | 7,159,700 | 66,752,000 | 138% | 9.16 | 2.02% | 9.19 | 1.43% | 9.06 | 1.68% | 8.74 | 1.64% | 1.42% | |
| 2022-05-24 | 8.92 | 9.14 | 8.86 | 8.93 | -1.54% | -0.58% | 3.85% | 9,112,800 | 83,312,000 | 185% | 8.98 | 0.00% | 9.06 | 1.68% | 8.91 | 2.16% | 8.60 | 2.01% | 1.18% | |
| 2022-05-23 | 8.83 | 9.19 | 8.72 | 9.07 | 4.50% | 0.98% | 7.60% | 8,592,400 | 78,556,000 | 198% | 8.98 | 4.14% | 8.91 | 3.52% | 8.72 | 2.95% | 8.43 | 2.46% | 0.87% | |
| 2022-05-20 | 8.54 | 8.73 | 8.50 | 8.68 | 2.24% | 0.64% | 5.50% | 4,938,100 | 43,380,000 | 125% | 8.62 | 2.30% | 8.61 | 2.28% | 8.47 | 1.85% | 8.22 | 1.56% | 0.51% | |
| 2022-05-19 | 8.21 | 8.52 | 8.19 | 8.49 | 1.80% | 0.70% | 4.79% | 4,109,700 | 35,307,000 | 107% | 8.43 | 1.86% | 8.42 | 1.25% | 8.32 | 1.28% | 8.10 | 1.23% | 0.25% | |
| 2022-05-18 | 8.06 | 8.35 | 8.03 | 8.34 | 3.09% | 0.76% | 4.20% | 4,499,200 | 37,960,000 | 115% | 8.27 | 2.54% | 8.32 | 1.38% | 8.22 | 1.15% | 8.00 | 1.29% | 0.01% | |
| 2022-05-17 | 8.12 | 8.19 | 8.00 | 8.09 | -0.37% | 0.22% | 2.38% | 4,175,900 | 34,374,000 | 105% | 8.07 | -0.42% | 8.20 | 0.90% | 8.12 | 0.95% | 7.90 | 1.26% | -0.29% | |
| 2022-05-16 | 8.05 | 8.20 | 8.00 | 8.12 | 1.12% | 0.17% | 4.05% | 4,039,500 | 33,392,000 | 103% | 8.10 | 1.66% | 8.13 | 1.12% | 8.05 | 1.13% | 7.80 | 1.50% | -0.59% | |
| 2022-05-13 | 7.81 | 8.07 | 7.80 | 8.03 | 0.00% | 0.70% | 4.44% | 5,664,400 | 46,076,000 | 141% | 7.97 | 2.77% | 8.04 | 1.52% | 7.96 | 1.70% | 7.69 | 1.28% | -1.00% | | |
|
