时代出版(600551)股票信息
| 股票代码 | 600551 |
| 股票名称 | 时代出版 |
| 最新价/元 | 8.62 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 2.86 |
| 买入/元 | 8.62 |
| 卖出/元 | 8.63 |
| 昨收/元 | 8.38 |
| 今开/元 | 8.48 |
| 最高/元 | 8.85 |
| 最低/元 | 8.38 |
| 成交量/手 | 114860.09 |
| 成交额/万 | 9920.73 |
| 股净值/元 | 7.52 |
| 市净率 | 1.04 |
| 总市值/万 | 584483.62 |
| 流通值/万 | 584483.62 |
| 换手率/% | 1.69 |
| 入市日期 | 2002-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
时代出版(600551)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.48 | 8.62 | 0.24 | 2.86 | 114860.09 | 9920.73 | 1.69 |
| 2024-10-09 | 8.99 | 8.38 | -0.93 | -9.99 | 138864.29 | 12020.20 | 2.05 |
| 2024-10-08 | 9.95 | 9.31 | 0.22 | 2.42 | 271830.68 | 25466.54 | 4.01 |
| 2024-09-30 | 8.60 | 9.09 | 0.53 | 6.19 | 229260.62 | 20351.65 | 3.38 |
| 2024-09-27 | 8.44 | 8.56 | 0.26 | 3.13 | 52482.02 | 4396.05 | 0.77 |
| 2024-09-26 | 8.17 | 8.30 | 0.13 | 1.59 | 52638.60 | 4317.35 | 0.78 |
| 2024-09-25 | 8.17 | 8.17 | 0.07 | 0.86 | 62244.68 | 5165.11 | 0.92 |
| 2024-09-24 | 8.02 | 8.10 | 0.10 | 1.25 | 43167.60 | 3470.48 | 0.64 |
| 2024-09-23 | 7.95 | 8.00 | 0.05 | 0.63 | 30446.96 | 2436.42 | 0.45 |
| 2024-09-20 | 7.96 | 7.95 | 0.00 | 0.00 | 23167.80 | 1840.40 | 0.34 |
| 2024-09-19 | 8.02 | 7.95 | -0.06 | -0.75 | 28096.00 | 2238.12 | 0.41 |
| 2024-09-18 | 8.00 | 8.01 | 0.01 | 0.13 | 27161.00 | 2164.05 | 0.40 |
| 2024-09-13 | 8.08 | 8.00 | -0.05 | -0.62 | 28496.74 | 2292.10 | 0.42 |
| 2024-09-12 | 8.13 | 8.05 | -0.03 | -0.37 | 26114.20 | 2107.62 | 0.39 |
| 2024-09-11 | 8.10 | 8.08 | -0.06 | -0.74 | 32857.27 | 2666.41 | 0.48 |
| 2024-09-10 | 8.08 | 8.14 | 0.04 | 0.49 | 35579.01 | 2867.85 | 0.52 |
| 2024-09-09 | 8.10 | 8.10 | 0.00 | 0.00 | 45489.60 | 3661.76 | 0.67 |
| 2024-09-06 | 8.01 | 8.10 | 0.05 | 0.62 | 41954.20 | 3391.31 | 0.62 |
| 2024-09-05 | 7.98 | 8.05 | 0.10 | 1.26 | 41715.20 | 3345.86 | 0.62 |
| 2024-09-04 | 7.96 | 7.95 | -0.06 | -0.75 | 40080.80 | 3181.42 | 0.59 |
| 2024-09-03 | 7.89 | 8.01 | 0.12 | 1.52 | 44698.05 | 3570.29 | 0.66 |
| 2024-09-02 | 7.87 | 7.89 | 0.03 | 0.38 | 77110.89 | 6142.29 | 1.14 |
| 2024-08-30 | 7.80 | 7.86 | 0.00 | 0.00 | 62172.60 | 4871.92 | 0.92 |
| 2024-08-29 | 7.80 | 7.86 | 0.07 | 0.90 | 43049.41 | 3373.17 | 0.63 |
| 2024-08-28 | 7.76 | 7.79 | 0.16 | 2.10 | 40767.21 | 3160.99 | 0.60 |
| 2024-08-27 | 7.77 | 7.63 | -0.03 | -0.39 | 43453.20 | 3332.09 | 0.64 |
| 2024-08-26 | 7.61 | 7.66 | 0.22 | 2.96 | 66119.42 | 5056.10 | 0.98 |
| 2024-08-23 | 7.46 | 7.44 | -0.08 | -1.06 | 31871.20 | 2375.11 | 0.47 |
| 2024-08-22 | 7.64 | 7.52 | -0.25 | -3.22 | 55872.66 | 4243.11 | 0.82 |
| 2024-08-21 | 7.81 | 7.77 | 0.01 | 0.13 | 59061.44 | 4615.83 | 0.87 |
| 2024-08-20 | 7.69 | 7.76 | 0.03 | 0.39 | 38267.40 | 2965.94 | 0.56 |
| 2024-08-19 | 7.63 | 7.73 | 0.05 | 0.65 | 24405.40 | 1882.90 | 0.36 |
| 2024-08-16 | 7.69 | 7.68 | 0.00 | 0.00 | 25592.56 | 1968.25 | 0.38 |
| 2024-08-15 | 7.67 | 7.68 | 0.01 | 0.13 | 27238.60 | 2095.33 | 0.40 |
| 2024-08-14 | 7.60 | 7.67 | 0.07 | 0.92 | 31150.80 | 2391.45 | 0.46 |
| 2024-08-13 | 7.58 | 7.60 | -0.03 | -0.39 | 23437.00 | 1775.47 | 0.35 |
| 2024-08-12 | 7.56 | 7.63 | 0.06 | 0.79 | 43573.00 | 3317.40 | 0.64 |
| 2024-08-09 | 7.56 | 7.57 | -0.06 | -0.79 | 39404.00 | 2995.37 | 0.58 |
| 2024-08-08 | 7.59 | 7.63 | 0.02 | 0.26 | 30684.11 | 2339.44 | 0.45 |
| 2024-08-07 | 7.56 | 7.61 | 0.03 | 0.40 | 51071.56 | 3905.30 | 0.75 |
| 2024-08-06 | 7.41 | 7.58 | 0.16 | 2.16 | 48966.80 | 3675.16 | 0.72 |
| 2024-08-05 | 7.47 | 7.42 | -0.09 | -1.20 | 45116.20 | 3398.68 | 0.67 |
| 2024-08-02 | 7.51 | 7.51 | -0.07 | -0.92 | 30519.79 | 2303.51 | 0.45 |
| 2024-08-01 | 7.42 | 7.58 | 0.16 | 2.16 | 65655.32 | 4924.10 | 0.97 |
| 2024-07-31 | 7.14 | 7.42 | 0.29 | 4.07 | 64507.93 | 4736.47 | 0.95 |
| 2024-07-30 | 7.08 | 7.13 | 0.04 | 0.56 | 21785.00 | 1545.18 | 0.32 |
| 2024-07-29 | 7.05 | 7.09 | 0.05 | 0.71 | 23653.62 | 1669.95 | 0.35 |
| 2024-07-26 | 6.93 | 7.04 | 0.12 | 1.73 | 38012.40 | 2645.50 | 0.56 |
| 2024-07-25 | 6.77 | 6.92 | 0.10 | 1.47 | 38812.64 | 2680.77 | 0.57 |
| 2024-07-24 | 6.80 | 6.82 | -0.01 | -0.15 | 26224.07 | 1790.11 | 0.39 |
| 2024-07-23 | 6.90 | 6.83 | -0.06 | -0.87 | 29968.21 | 2061.88 | 0.44 |
| 2024-07-22 | 6.92 | 6.89 | -0.09 | -1.29 | 35101.42 | 2423.94 | 0.52 |
| 2024-07-19 | 6.97 | 6.98 | 0.01 | 0.14 | 16524.01 | 1155.28 | 0.24 |
| 2024-07-18 | 6.96 | 6.97 | 0.00 | 0.00 | 23366.60 | 1616.89 | 0.34 |
| 2024-07-17 | 7.05 | 6.97 | -0.07 | -0.99 | 19985.80 | 1399.58 | 0.29 |
| 2024-07-16 | 7.08 | 7.04 | -0.05 | -0.71 | 23888.60 | 1681.79 | 0.35 |
| 2024-07-15 | 7.09 | 7.09 | -0.01 | -0.14 | 31378.26 | 2235.04 | 0.46 |
| 2024-07-12 | 7.19 | 7.10 | -0.11 | -1.53 | 27576.28 | 1971.84 | 0.41 |
| 2024-07-11 | 7.12 | 7.21 | 0.19 | 2.71 | 49211.40 | 3565.81 | 0.73 |
| 2024-07-10 | 7.11 | 7.02 | -0.21 | -2.91 | 59207.00 | 4194.05 | 0.87 |
| 2024-07-09 | 7.08 | 7.23 | 0.12 | 1.69 | 56440.20 | 4051.91 | 0.83 |
| 2024-07-08 | 7.29 | 7.11 | -0.16 | -2.20 | 44230.00 | 3160.24 | 0.65 |
| 2024-07-05 | 7.13 | 7.27 | 0.13 | 1.82 | 38264.40 | 2758.32 | 0.56 |
| 2024-07-04 | 7.22 | 7.14 | -0.10 | -1.38 | 29433.20 | 2112.99 | 0.43 |
| 2024-07-03 | 7.26 | 7.24 | 0.00 | 0.00 | 45467.00 | 3322.88 | 0.67 |
| 2024-07-02 | 7.35 | 7.24 | -0.06 | -0.82 | 28696.65 | 2089.05 | 0.42 |
| 2024-07-01 | 7.08 | 7.30 | 0.22 | 3.11 | 52573.00 | 3796.02 | 0.78 |
| 2024-06-28 | 7.10 | 7.08 | -0.03 | -0.42 | 50146.01 | 3590.29 | 0.74 |
| 2024-06-27 | 7.24 | 7.11 | -0.15 | -2.07 | 34811.40 | 2508.79 | 0.51 |
| 2024-06-26 | 6.85 | 7.26 | 0.36 | 5.22 | 61736.18 | 4378.27 | 0.91 |
| 2024-06-25 | 6.79 | 6.90 | 0.12 | 1.77 | 44328.02 | 3053.60 | 0.65 |
| 2024-06-24 | 7.06 | 6.78 | -0.34 | -4.78 | 58531.42 | 4029.62 | 0.86 |
| 2024-06-21 | 7.08 | 7.12 | 0.02 | 0.28 | 36826.40 | 2630.02 | 0.54 |
| 2024-06-20 | 7.23 | 7.10 | -0.13 | -1.80 | 33212.20 | 2376.97 | 0.49 |
| 2024-06-19 | 7.35 | 7.23 | -0.09 | -1.23 | 30804.60 | 2243.93 | 0.45 |
| 2024-06-18 | 7.30 | 7.32 | -0.04 | -0.54 | 35240.60 | 2585.87 | 0.52 |
| 2024-06-17 | 7.47 | 7.36 | -0.13 | -1.74 | 43414.40 | 3219.96 | 0.64 |
| 2024-06-14 | 7.36 | 7.49 | 0.07 | 0.94 | 61332.86 | 4623.17 | 0.90 |
| 2024-06-13 | 7.51 | 7.42 | -0.09 | -1.20 | 38438.42 | 2850.72 | 0.57 |
| 2024-06-12 | 7.15 | 7.51 | 0.35 | 4.89 | 81197.00 | 6003.71 | 1.20 |
| 2024-06-11 | 7.32 | 7.16 | -0.21 | -2.85 | 64318.00 | 4610.10 | 0.95 |
| 2024-06-07 | 7.21 | 7.37 | 0.22 | 3.08 | 47232.54 | 3445.81 | 0.70 |
| 2024-06-06 | 7.30 | 7.15 | -0.21 | -2.85 | 58944.68 | 4246.49 | 0.87 |
| 2024-06-05 | 7.68 | 7.36 | -0.35 | -4.54 | 66453.42 | 4977.49 | 0.98 |
| 2024-06-04 | 7.79 | 7.71 | -0.09 | -1.15 | 40083.20 | 3085.48 | 0.59 |
| 2024-06-03 | 7.74 | 7.80 | 0.07 | 0.91 | 69473.00 | 5436.49 | 1.02 |
| 2024-05-31 | 7.66 | 7.73 | 0.05 | 0.65 | 36415.91 | 2804.29 | 0.54 |
| 2024-05-30 | 7.67 | 7.68 | 0.01 | 0.13 | 43395.20 | 3346.44 | 0.64 |
| 2024-05-29 | 7.63 | 7.67 | 0.05 | 0.66 | 34785.40 | 2669.69 | 0.51 |
| 2024-05-28 | 7.62 | 7.62 | -0.03 | -0.39 | 58561.43 | 4497.39 | 0.86 |
| 2024-05-27 | 7.72 | 7.65 | -0.10 | -1.29 | 62207.00 | 4722.45 | 0.92 |
| 2024-05-24 | 11.40 | 11.35 | -0.06 | -0.53 | 60798.84 | 6879.17 | 1.26 |
| 2024-05-23 | 11.82 | 11.41 | -0.43 | -3.63 | 73063.00 | 8403.94 | 1.51 |
| 2024-05-22 | 11.80 | 11.84 | 0.02 | 0.17 | 43701.00 | 5168.64 | 0.90 |
| 2024-05-21 | 11.79 | 11.82 | 0.06 | 0.51 | 63882.88 | 7561.96 | 1.32 |
| 2024-05-20 | 11.59 | 11.76 | 0.19 | 1.64 | 57876.30 | 6772.42 | 1.19 |
| 2024-05-17 | 11.61 | 11.57 | -0.09 | -0.77 | 50721.69 | 5840.51 | 1.05 |
| 2024-05-16 | 11.64 | 11.66 | 0.03 | 0.26 | 66240.00 | 7715.26 | 1.37 |
| 2024-05-15 | 11.97 | 11.63 | 0.06 | 0.52 | 81761.00 | 9624.61 | 1.69 |
| 2024-05-14 | 11.34 | 11.57 | 0.23 | 2.03 | 51435.62 | 5926.04 | 1.06 |
日K线
周K线
月K线
