证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

时代出版(600551)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 18.10 19.79 18.10 19.79 167979 3239492 1.80 10.01%
2009-11-24 17.83 18.96 17.60 17.99 156897 2891431 0.33 1.87%
2009-11-23 17.53 17.66 17.40 17.66 45533 797289 0.07 0.40%
2009-11-20 17.82 17.82 17.50 17.59 47036 829170 -0.23 -1.29%
2009-11-19 17.16 17.85 17.16 17.82 80254 1408271 0.69 4.03%
2009-11-18 17.20 17.47 17.03 17.13 45985 791392 -0.08 -0.47%
2009-11-17 17.45 17.55 17.09 17.21 49043 843573 -0.19 -1.09%
2009-11-16 17.00 17.47 16.99 17.40 77346 1339116 0.59 3.51%
2009-11-13 16.65 16.89 16.40 16.81 64447 1076136 0.16 0.96%
2009-11-12 16.29 16.88 16.28 16.65 65754 1094523 0.35 2.15%
2009-11-11 16.33 16.36 16.01 16.30 30840 500660 0.03 0.18%
2009-11-10 16.32 16.44 16.17 16.27 32289 525628 -0.02 -0.12%
2009-11-09 16.40 16.40 16.12 16.29 26737 434323 -0.09 -0.55%
2009-11-06 16.65 16.70 16.35 16.38 45298 748550 -0.14 -0.85%
2009-11-05 16.40 16.53 16.30 16.52 31811 521201 0.14 0.85%
2009-11-04 16.32 16.44 16.13 16.38 26689 435502 0.05 0.31%
2009-11-03 15.78 16.46 15.68 16.33 31205 505833 0.55 3.48%
2009-11-02 15.30 15.86 15.01 15.78 21304 330248 0.39 2.53%
2009-10-30 15.66 15.72 15.34 15.39 17079 265945 0.05 0.33%
2009-10-29 15.77 15.77 15.30 15.34 18260 283939 -0.55 -3.46%
2009-10-28 15.76 15.98 15.65 15.89 20510 322913 0.01 0.06%
2009-10-27 16.25 16.25 15.85 15.88 33458 534575 -0.46 -2.81%
2009-10-26 16.52 16.62 16.20 16.34 29649 485475 -0.18 -1.09%
2009-10-23 16.36 16.88 16.34 16.52 60549 1005832 0.12 0.73%
2009-10-22 16.48 16.90 16.10 16.40 47137 778510 -0.29 -1.74%
2009-10-21 16.51 16.80 16.26 16.69 61636 1019141 0.45 2.77%
2009-10-19 16.28 16.28 16.05 16.24 34107 551656 0.01 0.06%
2009-10-16 16.80 16.80 16.02 16.23 37647 613455 0.03 0.18%
2009-10-15 16.11 16.28 15.91 16.20 33108 533500 0.27 1.70%
2009-10-14 15.78 16.03 15.68 15.93 31690 503545 0.25 1.59%
2009-10-13 15.40 15.70 15.29 15.68 20233 313894 0.27 1.75%
2009-10-12 15.67 15.67 15.28 15.41 14989 231418 -0.25 -1.60%
2009-10-09 15.13 15.92 15.13 15.66 25415 395101 0.41 2.69%
2009-09-30 15.23 15.88 15.10 15.25 22047 340925 0.02 0.13%
2009-09-29 15.42 15.65 14.50 15.23 44475 667629 -0.62 -3.91%
2009-09-28 16.35 16.74 15.70 15.85 62119 1022714 0.15 0.95%
2009-09-25 15.91 16.38 15.49 15.70 35388 558056 -0.38 -2.36%
2009-09-24 16.20 16.49 15.80 16.08 45960 748051 -0.27 -1.65%
N 2009-09-23 15.82 16.36 15.55 16.35 40885 657289 0.43 2.70%
N 2009-09-22 16.34 16.49 15.75 15.92 25067 404041 -0.47 -2.87%
N 2009-09-21 15.62 16.40 15.30 16.39 32484 513761 0.50 3.15%
N 2009-09-18 16.69 16.80 15.60 15.89 47823 776581 -0.79 -4.74%
2009-09-17 16.44 16.90 16.35 16.68 53781 893183 0.02 0.12%
2009-09-16 16.35 17.09 16.25 16.66 95375 1594470 0.51 3.16%
N 2009-09-15 15.90 16.23 15.70 16.15 62659 1004571 0.39 2.48%
N 2009-09-14 15.51 15.95 15.33 15.76 49080 770861 0.48 3.14%
N 2009-09-11 15.10 15.55 15.10 15.28 35082 537758 0.14 0.93%
2009-09-10 15.26 15.45 14.87 15.14 38570 586039 -0.12 -0.79%
2009-09-09 14.78 15.28 14.78 15.26 28444 426632 0.34 2.28%
2009-09-08 14.91 14.93 14.58 14.92 21304 314556 0.01 0.07%
2009-09-07 14.78 15.16 14.78 14.91 36039 539497 0.12 0.81%
2009-09-04 14.50 14.87 14.31 14.79 29991 438841 0.30 2.07%
2009-09-03 13.91 14.59 13.66 14.49 19430 278646 0.56 4.02%
2009-09-02 14.22 14.50 13.50 13.93 17987 252231 -0.47 -3.26%
2009-09-01 14.00 14.66 13.88 14.40 26584 382262 0.33 2.35%
2009-08-31 14.96 15.11 13.99 14.07 39572 577164 -0.94 -6.26%
N 2009-08-28 15.40 15.40 14.56 15.01 46527 696710 -0.28 -1.83%
2009-08-27 14.45 15.60 14.20 15.29 76112 1142429 0.70 4.80%
N 2009-08-26 13.60 14.80 13.60 14.59 53449 772474 0.99 7.28%
N 2009-08-25 13.90 13.90 13.30 13.60 29679 400507 -0.44 -3.13%
2009-08-24 13.51 14.19 13.40 14.04 33068 455506 0.50 3.69%
2009-08-21 13.25 13.60 13.17 13.54 25545 342014 0.29 2.19%
2009-08-20 12.78 13.31 12.78 13.25 22057 288600 0.40 3.11%
2009-08-19 13.47 13.50 12.70 12.85 22068 290850 -0.53 -3.96%
2009-08-18 12.99 13.45 12.90 13.38 21479 284324 0.30 2.29%
2009-08-17 14.10 14.10 13.02 13.08 35991 491155 -1.09 -7.69%
N 2009-08-14 14.70 15.06 14.16 14.17 26324 382442 -0.62 -4.19%
N 2009-08-13 14.91 15.14 14.58 14.79 35750 527682 -0.12 -0.81%
N 2009-08-12 16.25 16.25 14.71 14.91 38064 587892 -1.34 -8.25%
N 2009-08-11 16.38 16.54 15.89 16.25 28725 464585 -0.07 -0.43%
N 2009-08-10 16.22 16.66 15.97 16.32 31200 506858 0.01 0.06%
2009-08-07 17.00 17.15 16.20 16.31 50638 848479 -0.78 -4.56%
N 2009-08-06 17.11 17.45 16.65 17.09 84210 1443104 -0.02 -0.12%
2009-08-05 16.39 17.22 16.39 17.11 83777 1422452 0.76 4.65%
2009-08-04 16.26 16.47 16.03 16.35 45791 744953 0.08 0.49%
2009-08-03 16.23 16.35 15.99 16.27 46862 756444 -0.08 -0.49%
2009-07-31 16.03 16.45 15.90 16.35 55003 889298 0.38 2.38%
2009-07-30 15.63 16.48 15.25 15.97 56495 896155 0.29 1.85%
2009-07-29 16.76 16.95 15.30 15.68 67391 1093295 -1.19 -7.05%
2009-07-28 16.78 17.10 16.65 16.87 48042 808625 -0.03 -0.18%
2009-07-27 16.72 16.98 16.58 16.90 60162 1009189 0.18 1.08%
2009-07-24 17.38 17.57 16.31 16.72 94404 1589053 -0.58 -3.35%
2009-07-23 18.15 18.15 17.01 17.30 110931 1934704 -0.48 -2.70%
2009-07-22 18.19 18.77 17.58 17.78 102929 1859657 -0.22 -1.22%
2009-07-21 18.19 18.20 17.41 18.00 99441 1769681 0.06 0.33%
2009-07-20 16.72 17.94 16.51 17.94 146270 2520974 1.63 9.99%
2009-07-17 15.37 16.35 15.37 16.31 107006 1703382 0.95 6.18%
2009-07-16 15.87 15.89 15.30 15.36 62659 970641 -0.35 -2.23%
2009-07-15 15.96 16.15 15.68 15.71 64731 1025927 -0.29 -1.81%
N 2009-07-14 15.78 16.05 15.45 16.00 66431 1043502 0.24 1.52%
2009-07-13 15.30 16.05 15.20 15.76 96735 1523698 0.40 2.60%
2009-07-10 15.09 15.78 14.96 15.36 108683 1682253 0.27 1.79%
2009-07-09 14.37 15.15 14.37 15.09 86942 1285105 0.74 5.16%
2009-07-08 14.17 14.37 14.08 14.35 46682 665845 0.28 1.99%
2009-07-07 14.05 14.37 13.90 14.07 69016 977324 0.08 0.57%
2009-07-06 13.91 14.14 13.87 13.99 56780 793315 0.10 0.72%
2009-07-03 13.89 13.97 13.61 13.89 37896 522227 -0.10 -0.71%
2009-07-02 14.21 14.30 13.87 13.99 46722 653746 -0.21 -1.48%
2009-07-01 14.30 14.45 13.98 14.20 47277 668501 -0.21 -1.46%
2009-06-30 14.50 14.85 14.21 14.41 43499 634038 -0.09 -0.62%
N 2009-06-29 14.53 14.53 14.16 14.50 31376 448872 -0.04 -0.28%
N 2009-06-26 14.73 14.98 14.47 14.54 41259 603593 -0.38 -2.55%
2009-06-25 14.40 15.17 14.35 14.92 86122 1281587 0.53 3.68%
2009-06-24 13.91 14.40 13.90 14.39 47835 680482 0.51 3.67%
2009-06-23 13.72 14.04 13.63 13.88 18278 252997 0.00 0.00%
2009-06-22 13.94 14.16 13.70 13.88 29945 417871 0.00 0.00%
2009-06-19 13.92 14.07 13.81 13.88 27778 387144 0.03 0.22%
2009-06-18 13.63 13.95 13.60 13.85 28502 393525 0.22 1.61%
2009-06-17 13.48 13.64 13.36 13.63 17180 232445 0.14 1.04%
2009-06-16 13.54 13.65 13.35 13.49 23795 320917 -0.06 -0.44%
2009-06-15 13.56 13.68 13.38 13.55 18732 252661 -0.01 -0.07%
2009-06-12 14.09 14.25 13.51 13.56 28006 385924 -0.57 -4.03%
2009-06-11 14.30 14.60 14.10 14.13 49768 712677 -0.09 -0.63%
N 2009-06-10 13.87 14.30 13.71 14.22 52915 746253 0.49 3.57%
N 2009-06-09 14.00 14.03 13.50 13.73 20673 283869 -0.25 -1.79%
N 2009-06-08 13.75 14.00 13.59 13.98 33543 463988 0.27 1.97%
N 2009-06-05 13.54 13.93 13.48 13.71 25053 344981 0.19 1.41%
2009-06-04 13.79 13.79 13.39 13.52 26372 357087 -0.28 -2.03%
2009-06-03 13.99 13.99 13.70 13.80 22470 309441 -0.10 -0.72%
2009-06-02 14.16 14.16 13.80 13.90 26224 366215 -0.20 -1.42%
2009-06-01 13.99 14.16 13.73 14.10 27648 385563 0.22 1.58%
2009-05-27 14.00 14.05 13.66 13.88 20285 280266 -0.04 -0.29%
2009-05-26 13.66 14.25 13.66 13.92 41715 586459 0.20 1.46%
2009-05-25 13.30 13.74 13.17 13.72 28432 381803 0.02 0.15%