中国出版(601949)股票信息
| 股票代码 | 601949 |
| 股票名称 | 中国出版 |
| 最新价/元 | 6.51 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -6.73 |
| 买入/元 | 6.50 |
| 卖出/元 | 6.51 |
| 昨收/元 | 6.98 |
| 今开/元 | 6.65 |
| 最高/元 | 6.78 |
| 最低/元 | 6.41 |
| 成交量/手 | 300652.98 |
| 成交额/万 | 19900.21 |
| 股净值/元 | 12.50 |
| 市净率 | 1.32 |
| 总市值/万 | 1239483.20 |
| 流通值/万 | 1186447.50 |
| 换手率/% | 1.65 |
| 入市日期 | 2017-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
中国出版(601949)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.65 | 6.51 | -0.47 | -6.73 | 300652.98 | 19900.21 | 1.65 |
| 2024-10-10 | 6.69 | 6.98 | 0.33 | 4.96 | 483406.50 | 33650.80 | 2.65 |
| 2024-10-09 | 7.15 | 6.65 | -0.74 | -10.01 | 400252.09 | 27423.90 | 2.20 |
| 2024-10-08 | 7.82 | 7.39 | 0.25 | 3.50 | 558137.02 | 41332.40 | 3.06 |
| 2024-09-30 | 6.96 | 7.14 | 0.49 | 7.37 | 535881.19 | 37640.16 | 2.94 |
| 2024-09-27 | 6.47 | 6.65 | 0.27 | 4.23 | 177716.24 | 11632.97 | 0.98 |
| 2024-09-26 | 6.10 | 6.38 | 0.24 | 3.91 | 171453.00 | 10700.91 | 0.94 |
| 2024-09-25 | 6.09 | 6.14 | 0.11 | 1.82 | 191191.60 | 11834.72 | 1.05 |
| 2024-09-24 | 5.81 | 6.03 | 0.23 | 3.97 | 179064.21 | 10624.15 | 0.98 |
| 2024-09-23 | 5.76 | 5.80 | 0.00 | 0.00 | 61537.00 | 3562.07 | 0.34 |
| 2024-09-20 | 5.80 | 5.80 | -0.02 | -0.34 | 75182.85 | 4350.11 | 0.41 |
| 2024-09-19 | 5.65 | 5.82 | 0.18 | 3.19 | 110482.70 | 6360.60 | 0.61 |
| 2024-09-18 | 5.71 | 5.64 | -0.07 | -1.23 | 77048.00 | 4337.17 | 0.42 |
| 2024-09-13 | 5.67 | 5.71 | 0.03 | 0.53 | 153963.82 | 8860.61 | 0.84 |
| 2024-09-12 | 5.57 | 5.68 | 0.07 | 1.25 | 112792.09 | 6410.55 | 0.62 |
| 2024-09-11 | 5.67 | 5.61 | -0.07 | -1.23 | 60978.00 | 3429.49 | 0.33 |
| 2024-09-10 | 5.70 | 5.68 | -0.04 | -0.70 | 104505.00 | 5876.10 | 0.57 |
| 2024-09-09 | 5.75 | 5.72 | -0.03 | -0.52 | 57219.00 | 3266.56 | 0.31 |
| 2024-09-06 | 5.87 | 5.75 | -0.08 | -1.37 | 58555.45 | 3394.24 | 0.32 |
| 2024-09-05 | 5.70 | 5.83 | 0.10 | 1.75 | 115994.44 | 6752.19 | 0.64 |
| 2024-09-04 | 5.66 | 5.73 | 0.00 | 0.00 | 56361.00 | 3228.54 | 0.31 |
| 2024-09-03 | 5.70 | 5.73 | 0.00 | 0.00 | 74934.00 | 4298.66 | 0.41 |
| 2024-09-02 | 5.90 | 5.73 | -0.17 | -2.88 | 112475.00 | 6546.56 | 0.62 |
| 2024-08-30 | 5.91 | 5.90 | 0.22 | 3.87 | 177104.60 | 10401.64 | 0.97 |
| 2024-08-29 | 5.66 | 5.68 | -0.02 | -0.35 | 64125.00 | 3647.39 | 0.35 |
| 2024-08-28 | 5.59 | 5.70 | 0.12 | 2.15 | 74018.01 | 4191.59 | 0.41 |
| 2024-08-27 | 5.60 | 5.58 | -0.04 | -0.71 | 56992.00 | 3193.06 | 0.31 |
| 2024-08-26 | 5.70 | 5.62 | -0.10 | -1.75 | 91198.88 | 5154.11 | 0.50 |
| 2024-08-23 | 5.66 | 5.72 | 0.04 | 0.70 | 86178.00 | 4900.45 | 0.47 |
| 2024-08-22 | 5.81 | 5.68 | -0.15 | -2.57 | 107498.00 | 6180.15 | 0.59 |
| 2024-08-21 | 5.97 | 5.83 | -0.15 | -2.51 | 137218.00 | 8113.78 | 0.75 |
| 2024-08-20 | 5.99 | 5.98 | 0.02 | 0.34 | 198255.00 | 11858.27 | 1.09 |
| 2024-08-19 | 5.89 | 5.96 | 0.07 | 1.19 | 89814.00 | 5340.85 | 0.49 |
| 2024-08-16 | 5.92 | 5.89 | -0.06 | -1.01 | 58720.21 | 3471.03 | 0.32 |
| 2024-08-15 | 5.82 | 5.95 | 0.10 | 1.71 | 115308.15 | 6857.69 | 0.63 |
| 2024-08-14 | 5.75 | 5.85 | 0.07 | 1.21 | 70738.84 | 4133.31 | 0.39 |
| 2024-08-13 | 5.76 | 5.78 | -0.02 | -0.35 | 49687.00 | 2863.46 | 0.27 |
| 2024-08-12 | 5.78 | 5.80 | 0.01 | 0.17 | 68415.98 | 3962.32 | 0.38 |
| 2024-08-09 | 5.92 | 5.79 | -0.15 | -2.53 | 81843.00 | 4796.86 | 0.45 |
| 2024-08-08 | 5.88 | 5.94 | 0.02 | 0.34 | 87416.00 | 5154.05 | 0.48 |
| 2024-08-07 | 5.87 | 5.92 | -0.01 | -0.17 | 91489.00 | 5424.76 | 0.50 |
| 2024-08-06 | 5.85 | 5.93 | 0.13 | 2.24 | 86704.05 | 5098.98 | 0.48 |
| 2024-08-05 | 5.85 | 5.80 | -0.07 | -1.19 | 120977.00 | 7136.35 | 0.66 |
| 2024-08-02 | 5.85 | 5.87 | -0.02 | -0.34 | 103853.00 | 6148.03 | 0.57 |
| 2024-08-01 | 5.90 | 5.89 | 0.00 | 0.00 | 92979.82 | 5478.94 | 0.51 |
| 2024-07-31 | 5.66 | 5.89 | 0.23 | 4.06 | 162244.36 | 9492.73 | 0.89 |
| 2024-07-30 | 5.66 | 5.66 | 0.01 | 0.18 | 61691.00 | 3481.39 | 0.34 |
| 2024-07-29 | 5.61 | 5.65 | 0.04 | 0.71 | 91764.10 | 5169.00 | 0.50 |
| 2024-07-26 | 5.52 | 5.61 | 0.10 | 1.82 | 102761.83 | 5727.48 | 0.56 |
| 2024-07-25 | 5.38 | 5.51 | 0.12 | 2.23 | 127711.60 | 6996.19 | 0.70 |
| 2024-07-24 | 5.49 | 5.39 | -0.06 | -1.10 | 81759.10 | 4430.30 | 0.45 |
| 2024-07-23 | 5.73 | 5.60 | -0.11 | -1.93 | 92747.93 | 5264.45 | 0.51 |
| 2024-07-22 | 5.67 | 5.71 | 0.01 | 0.18 | 99292.09 | 5635.82 | 0.54 |
| 2024-07-19 | 5.59 | 5.70 | 0.08 | 1.42 | 112025.60 | 6360.23 | 0.61 |
| 2024-07-18 | 5.66 | 5.62 | -0.05 | -0.88 | 119113.28 | 6635.93 | 0.65 |
| 2024-07-17 | 5.57 | 5.67 | 0.10 | 1.80 | 146982.28 | 8319.27 | 0.81 |
| 2024-07-16 | 5.58 | 5.57 | -0.01 | -0.18 | 75857.34 | 4205.87 | 0.42 |
| 2024-07-15 | 5.64 | 5.58 | -0.06 | -1.06 | 91882.90 | 5127.24 | 0.50 |
| 2024-07-12 | 5.70 | 5.64 | -0.08 | -1.40 | 113598.60 | 6448.93 | 0.62 |
| 2024-07-11 | 5.69 | 5.72 | 0.12 | 2.14 | 103388.00 | 5883.79 | 0.57 |
| 2024-07-10 | 5.75 | 5.60 | -0.16 | -2.78 | 97133.00 | 5491.50 | 0.53 |
| 2024-07-09 | 5.72 | 5.76 | 0.04 | 0.70 | 100134.16 | 5707.47 | 0.55 |
| 2024-07-08 | 5.99 | 5.72 | -0.22 | -3.70 | 93646.00 | 5414.82 | 0.51 |
| 2024-07-05 | 5.84 | 5.94 | 0.07 | 1.19 | 77705.00 | 4587.73 | 0.43 |
| 2024-07-04 | 6.02 | 5.87 | -0.15 | -2.49 | 96622.00 | 5719.15 | 0.53 |
| 2024-07-03 | 6.03 | 6.02 | -0.04 | -0.66 | 59518.00 | 3593.31 | 0.33 |
| 2024-07-02 | 6.01 | 6.06 | 0.02 | 0.33 | 89110.00 | 5396.70 | 0.49 |
| 2024-07-01 | 5.93 | 6.04 | 0.13 | 2.20 | 104591.00 | 6217.80 | 0.57 |
| 2024-06-28 | 5.94 | 5.91 | -0.04 | -0.67 | 107590.58 | 6427.26 | 0.59 |
| 2024-06-27 | 6.07 | 5.95 | -0.12 | -1.98 | 147832.93 | 8901.06 | 0.81 |
| 2024-06-26 | 5.76 | 6.07 | 0.32 | 5.57 | 223213.00 | 13205.11 | 1.22 |
| 2024-06-25 | 5.71 | 5.75 | 0.05 | 0.88 | 113192.58 | 6520.23 | 0.62 |
| 2024-06-24 | 5.92 | 5.70 | -0.24 | -4.04 | 147999.15 | 8515.29 | 0.81 |
| 2024-06-21 | 6.03 | 5.94 | -0.09 | -1.49 | 82822.02 | 4948.58 | 0.45 |
| 2024-06-20 | 6.15 | 6.03 | -0.14 | -2.27 | 96215.73 | 5845.15 | 0.53 |
| 2024-06-19 | 6.29 | 6.17 | -0.12 | -1.91 | 104022.49 | 6472.99 | 0.57 |
| 2024-06-18 | 6.30 | 6.29 | 0.01 | 0.16 | 97676.97 | 6156.42 | 0.54 |
| 2024-06-17 | 6.42 | 6.28 | -0.16 | -2.48 | 146495.00 | 9274.77 | 0.80 |
| 2024-06-14 | 6.35 | 6.44 | 0.14 | 2.22 | 145460.00 | 9300.24 | 0.80 |
| 2024-06-13 | 6.37 | 6.30 | -0.07 | -1.10 | 117174.00 | 7390.34 | 0.64 |
| 2024-06-12 | 6.12 | 6.37 | 0.25 | 4.09 | 191439.50 | 12063.11 | 1.05 |
| 2024-06-11 | 6.15 | 6.12 | -0.05 | -0.81 | 128285.00 | 7826.57 | 0.70 |
| 2024-06-07 | 6.00 | 6.17 | 0.22 | 3.70 | 220376.14 | 13437.78 | 1.21 |
| 2024-06-06 | 6.17 | 5.95 | -0.23 | -3.72 | 260975.02 | 15720.78 | 1.43 |
| 2024-06-05 | 6.06 | 6.18 | -0.28 | -4.33 | 317078.52 | 19662.42 | 1.74 |
| 2024-06-04 | 6.55 | 6.46 | -0.08 | -1.22 | 181107.28 | 11716.00 | 0.99 |
| 2024-06-03 | 6.55 | 6.54 | -0.01 | -0.15 | 127143.88 | 8353.14 | 0.70 |
| 2024-05-31 | 6.54 | 6.55 | 0.02 | 0.31 | 84572.00 | 5540.27 | 0.46 |
| 2024-05-30 | 6.55 | 6.53 | -0.05 | -0.76 | 92591.88 | 6055.78 | 0.51 |
| 2024-05-29 | 6.56 | 6.58 | 0.00 | 0.00 | 92475.00 | 6110.65 | 0.51 |
| 2024-05-28 | 6.68 | 6.58 | -0.13 | -1.94 | 108198.00 | 7165.66 | 0.59 |
| 2024-05-27 | 6.73 | 6.71 | -0.01 | -0.15 | 107962.14 | 7182.03 | 0.59 |
| 2024-05-24 | 6.81 | 6.72 | -0.10 | -1.47 | 104468.00 | 7083.52 | 0.57 |
| 2024-05-23 | 7.02 | 6.82 | -0.22 | -3.13 | 180330.28 | 12423.03 | 0.99 |
| 2024-05-22 | 7.03 | 7.04 | 0.02 | 0.29 | 121124.00 | 8516.06 | 0.66 |
| 2024-05-21 | 7.04 | 7.02 | -0.03 | -0.43 | 100704.05 | 7092.10 | 0.55 |
| 2024-05-20 | 6.98 | 7.05 | 0.07 | 1.00 | 147033.00 | 10349.17 | 0.81 |
| 2024-05-17 | 7.00 | 6.98 | -0.01 | -0.14 | 125851.51 | 8719.99 | 0.69 |
| 2024-05-16 | 6.99 | 6.99 | -0.01 | -0.14 | 109571.00 | 7678.72 | 0.60 |
| 2024-05-15 | 7.05 | 7.00 | -0.09 | -1.27 | 105996.88 | 7445.67 | 0.58 |
日K线
周K线
月K线
