中国出版（601949）历史行情
以下为中国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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.100 | 6.060 | 6.500 | 5.960 | 0.080 | 1.338% | 88.62万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.900 | 5.980 | 6.280 | 5.900 | -0.180 | -2.922% | 60.96万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.020 | 6.160 | 6.210 | 5.890 | 0.100 | 1.650% | 67.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.800 | 6.060 | 6.100 | 5.780 | 0.070 | 1.169% | 49.40万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.960 | 5.990 | 6.150 | 5.920 | -0.010 | -0.167% | 59.26万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.700 | 6.000 | 6.050 | 5.610 | 0.270 | 4.712% | 58.96万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.890 | 5.730 | 5.900 | 5.680 | -0.180 | -3.046% | 46.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 8,815.16万 | 5.26亿 | 4.630% |
| 2026-10-06 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 8,815.16万 | 5.26亿 | 4.630% |
| 2026-10-05 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 8,815.16万 | 5.26亿 | 4.630% |
| 2026-10-02 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 8,815.16万 | 5.26亿 | 4.630% |
| 2026-10-01 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 8,815.16万 | 5.26亿 | 4.630% |
| 2026-09-30 | 6.000 | 5.910 | 6.140 | 5.870 | -0.100 | -1.664% | 88.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.450 | 6.010 | 6.010 | 5.420 | 0.550 | 10.073% | 87.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.610 | 5.460 | 5.680 | 5.460 | -0.250 | -4.378% | 55.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.960 | 5.710 | 6.130 | 5.700 | -0.410 | -6.699% | 9,435.36万 | 5.53亿 | 4.956% |
| 2026-09-24 | 5.960 | 5.710 | 6.130 | 5.700 | -0.410 | -6.699% | 94.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.510 | 6.120 | 6.550 | 6.030 | -0.500 | -7.553% | 126.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.030 | 6.620 | 6.620 | 6.010 | 0.600 | 9.967% | 88.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.230 | 6.020 | 6.250 | 5.820 | -0.090 | -1.473% | 71.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.000 | 6.110 | 6.310 | 5.960 | 0.030 | 0.493% | 86.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.120 | 6.080 | 6.290 | 6.020 | -0.070 | -1.138% | 85.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.920 | 6.150 | 6.250 | 5.880 | 0.180 | 3.015% | 101.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.750 | 5.970 | 6.270 | 5.710 | 0.240 | 4.188% | 140.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.760 | 5.730 | 5.950 | 5.640 | -0.530 | -8.466% | 127.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.260 | 6.260 | 6.570 | 6.260 | -0.690 | -9.928% | 130.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.830 | 6.950 | 7.350 | 6.750 | 0.270 | 4.042% | 203.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.050 | 6.680 | 7.100 | 6.360 | -0.370 | -5.248% | 153.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.800 | 7.050 | 7.050 | 6.660 | 0.640 | 9.984% | 54.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.110 | 6.410 | 6.410 | 5.880 | 0.580 | 9.949% | 129.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.290 | 5.830 | 5.830 | 5.270 | 0.530 | 10.000% | 53.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.280 | 5.300 | 5.620 | 5.280 | 0.030 | 0.569% | 26.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.380 | 5.270 | 5.450 | 5.240 | -0.150 | -2.768% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.290 | 5.420 | 5.490 | 5.260 | 0.110 | 2.072% | 17.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.220 | 5.310 | 5.340 | 5.180 | 0.090 | 1.724% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.180 | 5.220 | 5.250 | 5.150 | 0.060 | 1.163% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.240 | 5.160 | 5.250 | 5.120 | -0.090 | -1.714% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.210 | 5.250 | 5.300 | 5.190 | 0.030 | 0.575% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.100 | 5.220 | 5.240 | 5.080 | 0.120 | 2.353% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.090 | 5.100 | 5.110 | 5.040 | 0.010 | 0.196% | 5.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.130 | 5.090 | 5.140 | 5.040 | -0.040 | -0.780% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.140 | 5.130 | 5.200 | 5.110 | -0.030 | -0.581% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.220 | 5.160 | 5.270 | 5.130 | -0.090 | -1.714% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.230 | 5.250 | 5.260 | 5.120 | 0.030 | 0.575% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.180 | 5.220 | 5.230 | 5.100 | 0.050 | 0.967% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.310 | 5.170 | 5.310 | 5.120 | -0.140 | -2.637% | 17.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.240 | 5.310 | 5.630 | 5.200 | 0.050 | 0.951% | 26.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.250 | 5.260 | 5.300 | 5.210 | 0.010 | 0.190% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.330 | 5.250 | 5.330 | 5.220 | -0.050 | -0.943% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.280 | 5.300 | 5.340 | 5.200 | 0.020 | 0.379% | 9.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.280 | 5.390 | 5.180 | -0.120 | -2.222% | 14.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.490 | 5.400 | 5.540 | 5.340 | -0.110 | -1.996% | 12.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.550 | 5.510 | 5.630 | 5.470 | -0.070 | -1.254% | 16.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.600 | 5.580 | 5.660 | 5.530 | 0.000 | 0.000% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.380 | 5.580 | 5.590 | 5.370 | 0.170 | 3.142% | 15.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.240 | 5.410 | 5.470 | 5.240 | 0.050 | 0.933% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.360 | 5.400 | 5.230 | 0.090 | 1.708% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.060 | 5.270 | 5.320 | 5.060 | 0.200 | 3.945% | 18.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.010 | 5.070 | 5.080 | 4.980 | 0.040 | 0.795% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.960 | 5.030 | 5.060 | 4.910 | 0.080 | 1.616% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.080 | 4.950 | 5.080 | 4.930 | -0.080 | -1.590% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.010 | 5.030 | 5.050 | 4.950 | 0.052 | 1.045% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.008 | 4.978 | 5.008 | 4.878 | -0.030 | -0.599% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.078 | 5.008 | 5.198 | 4.998 | -0.080 | -1.572% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.958 | 5.088 | 5.128 | 4.958 | 0.130 | 2.622% | 16.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.078 | 4.958 | 5.168 | 4.958 | -0.120 | -2.363% | 14.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.978 | 5.078 | 5.108 | 4.888 | 0.140 | 2.835% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.738 | 4.938 | 4.948 | 4.718 | 0.180 | 3.783% | 12.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.698 | 4.758 | 4.798 | 4.678 | 0.050 | 1.062% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.748 | 4.708 | 4.788 | 4.648 | -0.010 | -0.212% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.618 | 4.718 | 4.788 | 4.578 | 0.070 | 1.506% | 11.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.738 | 4.648 | 4.788 | 4.628 | -0.090 | -1.900% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.688 | 4.738 | 4.778 | 4.618 | 0.040 | 0.851% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.838 | 4.698 | 4.838 | 4.658 | -0.110 | -2.288% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.758 | 4.808 | 4.838 | 4.718 | 0.050 | 1.051% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.738 | 4.758 | 4.788 | 4.698 | 0.050 | 1.062% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.718 | 4.708 | 4.818 | 4.648 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.538 | 4.708 | 4.758 | 4.518 | 0.160 | 3.518% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.618 | 4.548 | 4.658 | 4.538 | -0.080 | -1.729% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.558 | 4.628 | 4.658 | 4.458 | 0.040 | 0.872% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.688 | 4.588 | 4.708 | 4.468 | -0.110 | -2.341% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.798 | 4.698 | 4.848 | 4.688 | -0.100 | -2.084% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.948 | 4.798 | 4.998 | 4.768 | -0.170 | -3.422% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.998 | 4.968 | 5.098 | 4.948 | -0.030 | -0.600% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.878 | 4.998 | 5.018 | 4.758 | 0.110 | 2.250% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.928 | 4.888 | 5.018 | 4.848 | -0.090 | -1.808% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.928 | 4.978 | 4.978 | 4.788 | 0.040 | 0.810% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.978 | 4.938 | 4.998 | 4.848 | -0.060 | -1.200% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.038 | 4.998 | 5.088 | 4.958 | -0.030 | -0.597% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.008 | 5.028 | 5.068 | 4.798 | 0.100 | 2.029% | 19.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.048 | 4.928 | 5.078 | 4.878 | -0.120 | -2.377% | 14.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.958 | 5.048 | 5.058 | 4.938 | 0.070 | 1.406% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.058 | 4.978 | 5.078 | 4.948 | -0.060 | -1.191% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.078 | 5.038 | 5.178 | 4.928 | -0.070 | -1.370% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.948 | 5.108 | 5.238 | 4.948 | 0.150 | 3.025% | 12.82万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.048 | 4.958 | 5.058 | 4.918 | -0.090 | -1.783% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.158 | 5.048 | 5.168 | 5.008 | -0.120 | -2.322% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.248 | 5.168 | 5.268 | 5.138 | -0.080 | -1.524% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.048 | 5.248 | 5.278 | 5.038 | 0.220 | 4.375% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.988 | 5.028 | 5.078 | 4.948 | 0.040 | 0.802% | 13.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.028 | 4.988 | 5.058 | 4.908 | -0.040 | -0.796% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.048 | 5.028 | 5.128 | 4.968 | -0.020 | -0.396% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.098 | 5.048 | 5.108 | 4.958 | -0.090 | -1.752% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.208 | 5.138 | 5.238 | 5.108 | -0.040 | -0.772% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.218 | 5.178 | 5.248 | 5.148 | -0.030 | -0.576% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.318 | 5.208 | 5.388 | 5.198 | -0.100 | -1.884% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.468 | 5.308 | 5.488 | 5.268 | -0.170 | -3.103% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.458 | 5.478 | 5.528 | 5.428 | 0.030 | 0.551% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.528 | 5.448 | 5.588 | 5.428 | -0.140 | -2.505% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.538 | 5.588 | 5.598 | 5.428 | 0.060 | 1.085% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.698 | 5.528 | 5.718 | 5.518 | -0.160 | -2.813% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.678 | 5.688 | 5.738 | 5.648 | -0.020 | -0.350% | 8.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.768 | 5.708 | 5.818 | 5.698 | -0.070 | -1.211% | 11.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.738 | 5.778 | 5.788 | 5.658 | 0.020 | 0.347% | 13.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.758 | 5.758 | 5.818 | 5.738 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.768 | 5.758 | 5.808 | 5.718 | -0.010 | -0.173% | 9.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.798 | 5.768 | 5.848 | 5.758 | 0.000 | 0.000% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.768 | 5.768 | 5.788 | 5.718 | 0.000 | 0.000% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.688 | 5.768 | 5.828 | 5.688 | 0.040 | 0.698% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.678 | 5.728 | 5.808 | 5.668 | 0.010 | 0.175% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.108 | 5.718 | 6.138 | 5.638 | -0.460 | -7.446% | 33.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.208 | 6.178 | 6.238 | 6.088 | -0.070 | -1.120% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.158 | 6.248 | 6.318 | 6.138 | 0.090 | 1.462% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.228 | 6.158 | 6.228 | 6.138 | -0.070 | -1.124% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.278 | 6.228 | 6.298 | 6.208 | -0.030 | -0.479% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.188 | 6.258 | 6.308 | 6.128 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.188 | 6.178 | 6.208 | 6.128 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.180 | 6.220 | 6.230 | 6.150 | 0.030 | 0.480% | 6.56万 | 0.41亿 | 0.340% |
| 2026-04-15 | 6.258 | 6.188 | 6.298 | 6.188 | 0.000 | 0.000% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.278 | 6.278 | 6.308 | 6.218 | 0.050 | 0.803% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.238 | 6.228 | 6.288 | 6.178 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.238 | 6.278 | 6.398 | 6.208 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.298 | 6.208 | 6.328 | 6.198 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.148 | 6.318 | 6.348 | 6.128 | 0.000 | 0.000% | 13.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.978 | 6.048 | 6.058 | 5.918 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.148 | 5.958 | 6.158 | 5.948 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.218 | 6.138 | 6.238 | 6.118 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.318 | 6.238 | 6.328 | 6.208 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |