出版传媒(601999)股票信息
| 股票代码 | 601999 |
| 股票名称 | 出版传媒 |
| 最新价/元 | 5.86 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -4.56 |
| 买入/元 | 5.86 |
| 卖出/元 | 5.87 |
| 昨收/元 | 6.14 |
| 今开/元 | 6.10 |
| 最高/元 | 6.14 |
| 最低/元 | 5.81 |
| 成交量/手 | 74368.75 |
| 成交额/万 | 4432.27 |
| 股净值/元 | 29.30 |
| 市净率 | 1.27 |
| 总市值/万 | 322836.01 |
| 流通值/万 | 322836.01 |
| 换手率/% | 1.35 |
| 入市日期 | 2007-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
出版传媒(601999)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 | 6.10 | 5.86 | -0.28 | -4.56 | 74368.75 | 4432.27 | 1.35 |
| 2024-10-10 | 6.06 | 6.14 | 0.13 | 2.16 | 99753.71 | 6108.63 | 1.81 |
| 2024-10-09 | 6.49 | 6.01 | -0.64 | -9.62 | 138771.47 | 8661.00 | 2.52 |
| 2024-10-08 | 7.05 | 6.65 | 0.22 | 3.42 | 223200.68 | 14872.17 | 4.05 |
| 2024-09-30 | 6.10 | 6.43 | 0.46 | 7.71 | 174392.50 | 10923.89 | 3.17 |
| 2024-09-27 | 5.90 | 5.97 | 0.15 | 2.58 | 41081.00 | 2433.22 | 0.75 |
| 2024-09-26 | 5.71 | 5.82 | 0.12 | 2.11 | 47255.00 | 2725.47 | 0.86 |
| 2024-09-25 | 5.71 | 5.70 | 0.07 | 1.24 | 69589.00 | 4011.01 | 1.26 |
| 2024-09-24 | 5.52 | 5.63 | 0.15 | 2.74 | 46998.25 | 2613.14 | 0.85 |
| 2024-09-23 | 5.49 | 5.48 | 0.01 | 0.18 | 20964.00 | 1144.98 | 0.38 |
| 2024-09-20 | 5.45 | 5.47 | 0.04 | 0.74 | 25596.00 | 1391.07 | 0.46 |
| 2024-09-19 | 5.29 | 5.43 | 0.14 | 2.65 | 31038.00 | 1671.85 | 0.56 |
| 2024-09-18 | 5.36 | 5.29 | -0.09 | -1.67 | 30790.25 | 1627.56 | 0.56 |
| 2024-09-13 | 5.41 | 5.38 | -0.02 | -0.37 | 21034.00 | 1134.11 | 0.38 |
| 2024-09-12 | 5.43 | 5.40 | 0.01 | 0.19 | 25518.00 | 1382.52 | 0.46 |
| 2024-09-11 | 5.43 | 5.39 | -0.06 | -1.10 | 24352.00 | 1317.52 | 0.44 |
| 2024-09-10 | 5.42 | 5.45 | 0.04 | 0.74 | 27618.56 | 1493.59 | 0.50 |
| 2024-09-09 | 5.37 | 5.41 | -0.01 | -0.19 | 26826.00 | 1452.70 | 0.49 |
| 2024-09-06 | 5.42 | 5.42 | -0.04 | -0.73 | 36985.00 | 2015.01 | 0.67 |
| 2024-09-05 | 5.40 | 5.46 | 0.08 | 1.49 | 33169.00 | 1805.75 | 0.60 |
| 2024-09-04 | 5.36 | 5.38 | -0.02 | -0.37 | 29705.00 | 1600.82 | 0.54 |
| 2024-09-03 | 5.38 | 5.40 | 0.06 | 1.12 | 38280.00 | 2054.85 | 0.69 |
| 2024-09-02 | 5.42 | 5.34 | -0.04 | -0.74 | 45417.00 | 2441.58 | 0.82 |
| 2024-08-30 | 5.16 | 5.38 | 0.23 | 4.47 | 63849.00 | 3417.38 | 1.16 |
| 2024-08-29 | 5.16 | 5.15 | -0.02 | -0.39 | 27836.00 | 1433.01 | 0.51 |
| 2024-08-28 | 5.01 | 5.17 | 0.09 | 1.77 | 42553.00 | 2174.39 | 0.77 |
| 2024-08-27 | 5.11 | 5.08 | -0.06 | -1.17 | 23864.00 | 1219.77 | 0.43 |
| 2024-08-26 | 5.11 | 5.14 | 0.04 | 0.78 | 38579.65 | 1968.48 | 0.70 |
| 2024-08-23 | 5.13 | 5.10 | -0.04 | -0.78 | 45000.00 | 2296.59 | 0.82 |
| 2024-08-22 | 5.28 | 5.14 | -0.19 | -3.57 | 71505.00 | 3749.92 | 1.30 |
| 2024-08-21 | 5.50 | 5.33 | -0.20 | -3.62 | 114751.00 | 6197.40 | 2.08 |
| 2024-08-20 | 5.33 | 5.53 | 0.18 | 3.36 | 141047.43 | 7750.19 | 2.56 |
| 2024-08-19 | 5.32 | 5.35 | 0.03 | 0.56 | 23932.00 | 1279.79 | 0.43 |
| 2024-08-16 | 5.38 | 5.32 | -0.04 | -0.75 | 22831.00 | 1221.91 | 0.41 |
| 2024-08-15 | 5.32 | 5.42 | 0.10 | 1.88 | 35806.00 | 1926.03 | 0.65 |
| 2024-08-14 | 5.31 | 5.32 | 0.02 | 0.38 | 25552.00 | 1360.96 | 0.46 |
| 2024-08-13 | 5.37 | 5.30 | -0.07 | -1.30 | 22585.00 | 1197.98 | 0.41 |
| 2024-08-12 | 5.35 | 5.37 | 0.03 | 0.56 | 28866.00 | 1547.46 | 0.52 |
| 2024-08-09 | 5.44 | 5.34 | -0.11 | -2.02 | 25906.00 | 1397.70 | 0.47 |
| 2024-08-08 | 5.39 | 5.45 | 0.03 | 0.55 | 29157.01 | 1579.31 | 0.53 |
| 2024-08-07 | 5.46 | 5.42 | 0.01 | 0.19 | 24349.00 | 1320.15 | 0.44 |
| 2024-08-06 | 5.33 | 5.41 | 0.10 | 1.88 | 30809.01 | 1658.23 | 0.56 |
| 2024-08-05 | 5.40 | 5.31 | -0.10 | -1.85 | 39504.01 | 2129.79 | 0.72 |
| 2024-08-02 | 5.44 | 5.41 | -0.03 | -0.55 | 33514.00 | 1820.80 | 0.61 |
| 2024-08-01 | 5.46 | 5.44 | -0.03 | -0.55 | 43548.08 | 2373.85 | 0.79 |
| 2024-07-31 | 5.28 | 5.47 | 0.21 | 3.99 | 58483.08 | 3162.85 | 1.06 |
| 2024-07-30 | 5.18 | 5.26 | 0.05 | 0.96 | 30860.22 | 1615.13 | 0.56 |
| 2024-07-29 | 5.15 | 5.21 | 0.06 | 1.17 | 27728.08 | 1435.20 | 0.50 |
| 2024-07-26 | 5.10 | 5.15 | 0.05 | 0.98 | 28921.08 | 1482.30 | 0.52 |
| 2024-07-25 | 5.01 | 5.10 | 0.09 | 1.80 | 34713.09 | 1754.26 | 0.63 |
| 2024-07-24 | 5.05 | 5.01 | -0.02 | -0.40 | 33078.00 | 1657.30 | 0.60 |
| 2024-07-23 | 5.11 | 5.03 | -0.09 | -1.76 | 20438.00 | 1040.69 | 0.37 |
| 2024-07-22 | 5.06 | 5.12 | 0.06 | 1.19 | 30261.00 | 1534.26 | 0.55 |
| 2024-07-19 | 5.02 | 5.06 | 0.03 | 0.60 | 26351.00 | 1330.43 | 0.48 |
| 2024-07-18 | 5.08 | 5.03 | -0.06 | -1.18 | 46961.90 | 2348.32 | 0.85 |
| 2024-07-17 | 5.12 | 5.09 | -0.02 | -0.39 | 25742.00 | 1314.12 | 0.47 |
| 2024-07-16 | 5.12 | 5.11 | -0.01 | -0.20 | 19436.00 | 991.87 | 0.35 |
| 2024-07-15 | 5.19 | 5.12 | -0.05 | -0.97 | 21906.00 | 1121.25 | 0.40 |
| 2024-07-12 | 5.21 | 5.17 | -0.04 | -0.77 | 32581.15 | 1695.99 | 0.59 |
| 2024-07-11 | 5.16 | 5.21 | 0.13 | 2.56 | 41475.00 | 2153.30 | 0.75 |
| 2024-07-10 | 5.12 | 5.08 | -0.09 | -1.74 | 36366.00 | 1861.78 | 0.66 |
| 2024-07-09 | 5.13 | 5.17 | 0.04 | 0.78 | 36053.00 | 1840.94 | 0.65 |
| 2024-07-08 | 5.25 | 5.13 | -0.13 | -2.47 | 36374.00 | 1868.26 | 0.66 |
| 2024-07-05 | 5.20 | 5.26 | 0.08 | 1.54 | 43616.00 | 2276.81 | 0.79 |
| 2024-07-04 | 5.44 | 5.18 | -0.22 | -4.07 | 50754.00 | 2674.54 | 0.92 |
| 2024-07-03 | 5.44 | 5.40 | -0.01 | -0.19 | 26041.00 | 1410.28 | 0.47 |
| 2024-07-02 | 5.30 | 5.41 | 0.06 | 1.12 | 42090.00 | 2272.48 | 0.76 |
| 2024-07-01 | 5.17 | 5.35 | 0.13 | 2.49 | 50502.00 | 2657.17 | 0.92 |
| 2024-06-28 | 5.27 | 5.22 | -0.06 | -1.14 | 46185.00 | 2433.66 | 0.84 |
| 2024-06-27 | 5.28 | 5.28 | 0.00 | 0.00 | 59086.00 | 3155.50 | 1.07 |
| 2024-06-26 | 4.97 | 5.28 | 0.27 | 5.39 | 53314.00 | 2746.97 | 0.97 |
| 2024-06-25 | 4.96 | 5.01 | 0.05 | 1.01 | 30183.00 | 1508.56 | 0.55 |
| 2024-06-24 | 5.14 | 4.96 | -0.20 | -3.88 | 44101.00 | 2213.90 | 0.80 |
| 2024-06-21 | 5.24 | 5.16 | -0.08 | -1.53 | 36601.00 | 1906.44 | 0.66 |
| 2024-06-20 | 5.29 | 5.24 | -0.06 | -1.13 | 60750.00 | 3170.70 | 1.10 |
| 2024-06-19 | 5.34 | 5.30 | -0.04 | -0.75 | 26580.00 | 1415.23 | 0.48 |
| 2024-06-18 | 5.30 | 5.34 | 0.03 | 0.57 | 33368.01 | 1778.09 | 0.61 |
| 2024-06-17 | 5.41 | 5.31 | -0.13 | -2.39 | 42174.00 | 2260.12 | 0.77 |
| 2024-06-14 | 5.40 | 5.44 | 0.02 | 0.37 | 42038.15 | 2291.91 | 0.76 |
| 2024-06-13 | 5.49 | 5.42 | -0.07 | -1.28 | 40415.15 | 2209.36 | 0.73 |
| 2024-06-12 | 5.25 | 5.49 | 0.25 | 4.77 | 64141.69 | 3479.91 | 1.16 |
| 2024-06-11 | 5.28 | 5.24 | -0.09 | -1.69 | 41005.08 | 2141.16 | 0.74 |
| 2024-06-07 | 5.24 | 5.33 | 0.20 | 3.90 | 58001.00 | 3066.93 | 1.05 |
| 2024-06-06 | 5.32 | 5.13 | -0.19 | -3.57 | 61366.00 | 3177.79 | 1.11 |
| 2024-06-05 | 5.48 | 5.32 | -0.16 | -2.92 | 49534.00 | 2667.78 | 0.90 |
| 2024-06-04 | 5.52 | 5.48 | -0.04 | -0.73 | 43950.00 | 2394.95 | 0.80 |
| 2024-06-03 | 5.59 | 5.52 | -0.11 | -1.95 | 53453.48 | 2957.35 | 0.97 |
| 2024-05-31 | 5.55 | 5.63 | 0.08 | 1.44 | 37332.00 | 2090.17 | 0.68 |
| 2024-05-30 | 5.52 | 5.55 | 0.03 | 0.54 | 33273.00 | 1844.23 | 0.60 |
| 2024-05-29 | 5.59 | 5.52 | -0.06 | -1.08 | 38295.00 | 2125.88 | 0.70 |
| 2024-05-28 | 5.70 | 5.58 | -0.12 | -2.11 | 33543.00 | 1883.05 | 0.61 |
| 2024-05-27 | 5.68 | 5.70 | 0.03 | 0.53 | 34197.48 | 1926.26 | 0.62 |
| 2024-05-24 | 5.72 | 5.67 | -0.03 | -0.53 | 40980.00 | 2339.11 | 0.74 |
| 2024-05-23 | 5.89 | 5.70 | -0.20 | -3.39 | 52866.70 | 3045.20 | 0.96 |
| 2024-05-22 | 5.90 | 5.90 | -0.03 | -0.51 | 51809.00 | 3064.90 | 0.94 |
| 2024-05-21 | 5.97 | 5.93 | -0.05 | -0.84 | 31018.00 | 1844.05 | 0.56 |
| 2024-05-20 | 5.93 | 5.98 | 0.05 | 0.84 | 55558.00 | 3315.41 | 1.01 |
| 2024-05-17 | 5.93 | 5.93 | 0.00 | 0.00 | 45243.01 | 2669.61 | 0.82 |
| 2024-05-16 | 5.93 | 5.93 | 0.06 | 1.02 | 52180.00 | 3095.13 | 0.95 |
| 2024-05-15 | 5.93 | 5.87 | -0.05 | -0.85 | 38464.01 | 2279.48 | 0.70 |
日K线
周K线
月K线
