时代出版（600551）历史行情

以下为时代出版近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	7.850	7.940	8.050	7.800	-0.010	-0.126%	1,435.30万	1.13亿	2.117%
2026-10-19	8.080	7.950	8.170	7.810	-0.130	-1.609%	20.09万	0.00亿	0.000%
2026-10-16	8.290	8.080	8.500	8.030	0.010	0.124%	32.84万	0.00亿	0.000%
2026-10-15	7.970	8.070	8.290	7.970	-0.100	-1.224%	22.92万	0.00亿	0.000%
2026-10-14	8.050	8.170	8.190	7.960	0.030	0.369%	20.99万	0.00亿	0.000%
2026-10-13	8.090	8.140	8.220	7.930	-0.030	-0.367%	21.82万	0.00亿	0.000%
2026-10-12	8.090	8.170	8.260	8.080	-0.060	-0.729%	28.90万	0.00亿	0.000%
2026-10-09	7.950	8.230	8.260	7.800	0.280	3.522%	25.69万	0.00亿	0.000%
2026-10-08	7.970	7.950	8.070	7.860	-0.030	-0.376%	12.57万	0.00亿	0.000%
2026-10-07	7.920	7.980	8.150	7.880	0.110	1.398%	2,258.71万	1.81亿	3.331%
2026-10-06	7.920	7.980	8.150	7.880	0.110	1.398%	2,258.71万	1.81亿	3.331%
2026-10-05	7.920	7.980	8.150	7.880	0.110	1.398%	2,258.71万	1.81亿	3.331%
2026-10-02	7.920	7.980	8.150	7.880	0.110	1.398%	2,258.71万	1.81亿	3.331%
2026-10-01	7.920	7.980	8.150	7.880	0.110	1.398%	2,258.71万	1.81亿	3.331%
2026-09-30	7.920	7.980	8.150	7.880	0.110	1.398%	22.59万	0.00亿	0.000%
2026-09-29	7.580	7.870	7.930	7.580	0.270	3.553%	22.46万	0.00亿	0.000%
2026-09-28	7.810	7.600	7.870	7.530	-0.170	-2.188%	21.04万	0.00亿	0.000%
2026-09-27	7.700	7.770	8.080	7.660	0.020	0.258%	2,925.86万	2.31亿	4.315%
2026-09-24	7.700	7.770	8.080	7.660	0.020	0.258%	29.26万	0.00亿	0.000%
2026-09-23	7.820	7.750	7.850	7.550	-0.150	-1.899%	30.86万	0.00亿	0.000%
2026-09-22	7.640	7.900	7.940	7.610	0.240	3.133%	33.20万	0.00亿	0.000%
2026-09-21	7.630	7.660	7.780	7.490	0.140	1.862%	19.32万	0.00亿	0.000%
2026-09-18	7.520	7.520	7.660	7.460	-0.040	-0.529%	19.14万	0.00亿	0.000%
2026-09-17	7.450	7.560	7.620	7.420	0.110	1.477%	22.57万	0.00亿	0.000%
2026-09-16	7.300	7.450	7.480	7.280	0.110	1.499%	15.36万	0.00亿	0.000%
2026-09-15	7.550	7.340	7.580	7.340	-0.210	-2.781%	19.74万	0.00亿	0.000%
2026-09-14	7.380	7.550	7.630	7.360	0.060	0.801%	18.91万	0.00亿	0.000%
2026-09-11	7.390	7.490	7.520	7.230	-0.070	-0.926%	32.84万	0.00亿	0.000%
2026-09-10	7.700	7.560	7.970	7.540	-0.180	-2.326%	39.69万	0.00亿	0.000%
2026-09-09	8.150	7.740	8.230	7.530	-0.510	-6.182%	52.52万	0.00亿	0.000%
2026-09-08	8.200	8.250	8.400	8.060	0.100	1.227%	57.69万	0.00亿	0.000%
2026-09-07	8.040	8.150	8.400	7.940	0.100	1.242%	62.85万	0.00亿	0.000%
2026-09-04	7.790	8.050	8.500	7.790	0.090	1.131%	71.24万	0.00亿	0.000%
2026-09-03	8.490	7.960	8.880	7.880	-0.660	-7.657%	87.76万	0.00亿	0.000%
2026-09-02	9.000	8.620	9.500	8.330	-0.460	-5.066%	102.24万	0.00亿	0.000%
2026-09-01	8.730	9.080	9.080	8.660	0.830	10.061%	108.51万	0.00亿	0.000%
2026-08-31	7.150	8.250	8.250	7.120	0.750	10.000%	44.24万	0.00亿	0.000%
2026-08-28	7.170	7.500	7.500	7.170	0.680	9.971%	18.51万	0.00亿	0.000%
2026-08-27	6.900	6.820	6.920	6.760	-0.110	-1.587%	4.90万	0.00亿	0.000%
2026-08-26	6.890	6.930	6.950	6.870	0.030	0.435%	3.49万	0.00亿	0.000%
2026-08-25	6.840	6.900	6.930	6.800	0.070	1.025%	3.59万	0.00亿	0.000%
2026-08-24	6.850	6.830	6.870	6.800	-0.030	-0.437%	2.58万	0.00亿	0.000%
2026-08-21	6.940	6.860	6.950	6.770	-0.120	-1.719%	5.16万	0.00亿	0.000%
2026-08-20	6.880	6.980	7.000	6.860	0.110	1.601%	3.88万	0.00亿	0.000%
2026-08-19	6.940	6.870	6.980	6.860	-0.100	-1.435%	2.99万	0.00亿	0.000%
2026-08-18	6.970	6.970	6.980	6.900	0.020	0.288%	2.33万	0.00亿	0.000%
2026-08-17	6.920	6.950	6.980	6.830	0.050	0.725%	3.82万	0.00亿	0.000%
2026-08-14	6.920	6.900	6.960	6.850	-0.040	-0.576%	3.92万	0.00亿	0.000%
2026-08-13	6.950	6.940	7.080	6.920	-0.010	-0.144%	5.09万	0.00亿	0.000%
2026-08-12	6.920	6.950	6.980	6.890	0.040	0.579%	3.72万	0.00亿	0.000%
2026-08-11	6.930	6.910	6.980	6.890	-0.050	-0.718%	3.52万	0.00亿	0.000%
2026-08-10	6.830	6.960	6.990	6.820	0.100	1.458%	5.51万	0.00亿	0.000%
2026-08-07	6.970	6.860	6.970	6.800	-0.110	-1.578%	5.12万	0.00亿	0.000%
2026-08-06	7.030	6.970	7.040	6.900	-0.050	-0.712%	3.70万	0.00亿	0.000%
2026-08-05	7.020	7.020	7.100	6.930	-0.010	-0.142%	4.31万	0.00亿	0.000%
2026-08-04	7.100	7.030	7.130	6.980	-0.070	-0.986%	4.88万	0.00亿	0.000%
2026-08-03	6.990	7.100	7.100	6.870	0.100	1.429%	4.80万	0.00亿	0.000%
2026-07-31	6.910	7.000	7.040	6.860	0.100	1.449%	5.70万	0.00亿	0.000%
2026-07-30	6.790	6.900	7.010	6.770	0.100	1.471%	7.31万	0.00亿	0.000%
2026-07-29	6.710	6.800	6.860	6.710	0.070	1.040%	5.14万	0.00亿	0.000%
2026-07-28	6.680	6.730	6.790	6.680	0.020	0.298%	2.78万	0.00亿	0.000%
2026-07-27	6.730	6.710	6.790	6.660	0.020	0.299%	3.25万	0.00亿	0.000%
2026-07-24	6.760	6.690	6.830	6.670	-0.100	-1.473%	2.42万	0.00亿	0.000%
2026-07-23	6.680	6.790	6.820	6.670	0.060	0.892%	3.84万	0.00亿	0.000%
2026-07-22	6.740	6.730	6.770	6.550	0.020	0.298%	4.66万	0.00亿	0.000%
2026-07-21	6.820	6.710	6.920	6.690	-0.090	-1.324%	5.70万	0.00亿	0.000%
2026-07-20	6.750	6.800	6.890	6.700	0.050	0.741%	4.59万	0.00亿	0.000%
2026-07-17	6.860	6.750	6.980	6.740	-0.120	-1.747%	4.44万	0.00亿	0.000%
2026-07-16	6.800	6.870	6.920	6.750	0.040	0.586%	4.59万	0.00亿	0.000%
2026-07-15	6.660	6.830	6.830	6.630	0.140	2.093%	4.66万	0.00亿	0.000%
2026-07-14	6.590	6.690	6.690	6.480	0.070	1.057%	4.04万	0.00亿	0.000%
2026-07-13	6.570	6.620	6.680	6.510	0.020	0.303%	4.34万	0.00亿	0.000%
2026-07-10	6.560	6.600	6.680	6.470	0.020	0.304%	4.90万	0.00亿	0.000%
2026-07-09	6.710	6.580	6.710	6.550	-0.120	-1.791%	3.36万	0.00亿	0.000%
2026-07-08	6.720	6.700	6.780	6.620	-0.030	-0.446%	2.63万	0.00亿	0.000%
2026-07-07	6.860	6.730	6.860	6.660	-0.110	-1.608%	3.01万	0.00亿	0.000%
2026-07-06	6.780	6.840	6.880	6.730	0.060	0.885%	3.36万	0.00亿	0.000%
2026-07-03	6.640	6.780	6.880	6.640	0.080	1.194%	5.03万	0.00亿	0.000%
2026-07-02	6.690	6.700	6.800	6.640	-0.020	-0.298%	5.43万	0.00亿	0.000%
2026-07-01	6.620	6.720	6.810	6.560	0.070	1.053%	5.28万	0.00亿	0.000%
2026-06-30	6.780	6.650	6.790	6.570	-0.130	-1.917%	3.54万	0.00亿	0.000%
2026-06-29	6.900	6.780	6.900	6.520	-0.060	-0.877%	4.43万	0.00亿	0.000%
2026-06-26	6.750	6.840	6.900	6.590	0.060	0.885%	6.70万	0.00亿	0.000%
2026-06-25	6.730	6.780	6.780	6.570	0.030	0.444%	3.55万	0.00亿	0.000%
2026-06-24	6.860	6.750	6.890	6.670	-0.110	-1.603%	2.95万	0.00亿	0.000%
2026-06-23	6.760	6.860	6.970	6.760	0.000	0.000%	3.11万	0.00亿	0.000%
2026-06-22	6.810	6.860	6.910	6.620	0.020	0.292%	4.59万	0.00亿	0.000%
2026-06-18	6.990	6.840	7.020	6.830	-0.160	-2.286%	3.42万	0.00亿	0.000%
2026-06-17	7.150	7.000	7.180	6.950	-0.170	-2.371%	3.48万	0.00亿	0.000%
2026-06-16	7.160	7.170	7.230	7.080	-0.030	-0.417%	2.87万	0.00亿	0.000%
2026-06-15	7.210	7.200	7.270	7.150	-0.020	-0.277%	2.79万	0.00亿	0.000%
2026-06-12	7.100	7.220	7.240	7.010	0.110	1.547%	4.80万	0.00亿	0.000%
2026-06-11	7.140	7.110	7.240	6.980	-0.070	-0.975%	4.66万	0.00亿	0.000%
2026-06-10	7.070	7.180	7.180	7.010	0.080	1.127%	3.82万	0.00亿	0.000%
2026-06-09	7.030	7.100	7.150	6.960	0.070	0.996%	3.18万	0.00亿	0.000%
2026-06-08	6.980	7.030	7.080	6.900	-0.040	-0.566%	3.28万	0.00亿	0.000%
2026-06-05	7.030	7.070	7.240	6.990	0.030	0.426%	2.71万	0.00亿	0.000%
2026-06-04	7.020	7.040	7.100	6.890	-0.070	-0.985%	3.05万	0.00亿	0.000%
2026-06-03	7.200	7.110	7.230	7.030	-0.070	-0.975%	3.31万	0.00亿	0.000%
2026-06-02	7.330	7.180	7.450	7.130	-0.160	-2.180%	4.78万	0.00亿	0.000%
2026-06-01	7.060	7.340	7.420	7.030	0.260	3.672%	5.98万	0.00亿	0.000%
2026-05-29	7.040	7.080	7.180	6.990	0.050	0.711%	3.66万	0.00亿	0.000%
2026-05-28	7.060	7.030	7.140	6.970	-0.070	-0.986%	3.96万	0.00亿	0.000%
2026-05-27	7.260	7.100	7.330	6.940	-0.190	-2.606%	6.91万	0.00亿	0.000%
2026-05-26	7.250	7.290	7.330	7.120	-0.010	-0.137%	4.62万	0.00亿	0.000%
2026-05-25	7.330	7.300	7.450	7.240	-0.050	-0.680%	4.79万	0.00亿	0.000%
2026-05-22	7.480	7.350	7.490	7.170	-0.310	-4.047%	10.70万	0.00亿	0.000%
2026-05-21	8.170	7.660	8.190	7.340	-0.500	-6.127%	23.52万	0.00亿	0.000%
2026-05-20	8.160	8.160	8.210	8.020	0.010	0.123%	11.11万	0.00亿	0.000%
2026-05-19	8.140	8.150	8.230	7.970	0.010	0.123%	15.58万	0.00亿	0.000%
2026-05-18	8.080	8.140	8.270	7.850	0.060	0.743%	14.36万	0.00亿	0.000%
2026-05-15	8.110	8.080	8.240	8.050	-0.080	-0.980%	7.17万	0.00亿	0.000%
2026-05-14	8.000	8.160	8.280	7.920	0.140	1.746%	18.66万	0.00亿	0.000%
2026-05-13	7.710	8.020	8.050	7.690	0.310	4.021%	13.15万	0.00亿	0.000%
2026-05-12	7.810	7.710	7.810	7.700	-0.100	-1.280%	3.34万	0.00亿	0.000%
2026-05-11	7.820	7.810	7.850	7.740	0.010	0.128%	4.37万	0.00亿	0.000%
2026-05-08	7.920	7.800	7.930	7.790	-0.100	-1.266%	5.17万	0.00亿	0.000%
2026-05-07	7.940	7.900	7.940	7.880	-0.010	-0.126%	3.20万	0.00亿	0.000%
2026-05-06	7.900	7.910	7.990	7.880	-0.010	-0.126%	6.94万	0.00亿	0.000%
2026-04-30	7.940	7.920	7.970	7.770	-0.050	-0.627%	4.77万	0.00亿	0.000%
2026-04-29	8.000	7.970	8.080	7.960	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-28	7.950	7.970	8.010	7.910	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-27	7.980	7.970	8.020	7.900	-0.010	-0.125%	3.75万	0.00亿	0.000%
2026-04-24	7.960	7.980	8.070	7.880	-0.020	-0.250%	4.61万	0.00亿	0.000%
2026-04-23	8.050	8.000	8.100	7.970	0.010	0.125%	4.53万	0.00亿	0.000%
2026-04-22	7.970	7.990	8.060	7.970	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-21	8.090	8.000	8.100	8.000	-0.070	-0.867%	2.59万	0.00亿	0.000%
2026-04-20	7.950	8.070	8.120	7.950	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-17	7.940	8.020	8.050	7.900	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-16	7.800	8.000	8.010	7.800	0.190	2.430%	7.37万	0.60亿	1.090%
2026-04-15	7.800	7.810	7.830	7.730	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-14	7.770	7.760	7.810	7.690	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-13	7.800	7.760	7.860	7.700	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-10	7.860	7.950	8.070	7.790	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-09	7.900	7.810	7.900	7.790	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-08	7.770	7.910	7.920	7.740	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-07	7.590	7.650	7.700	7.590	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-03	7.780	7.590	7.790	7.570	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-02	7.850	7.780	7.850	7.730	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-01	7.800	7.840	7.880	7.770	0.000	0.000%	3.15万	0.00亿	0.000%