长江传媒 sh.600757
8.05
-0.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.10 | 8.13 | 7.97 | 8.05 | -0.62% | 0.64 | 0.65% |
| 2026-05-21 | 8.24 | 8.29 | 8.05 | 8.10 | -1.46% | 0.84 | 0.85% |
| 2026-05-20 | 8.36 | 8.36 | 8.17 | 8.22 | -1.79% | 0.61 | 0.61% |
| 2026-05-19 | 8.28 | 8.37 | 8.25 | 8.37 | +0.60% | 0.67 | 0.67% |
| 2026-05-18 | 8.40 | 8.44 | 8.24 | 8.32 | -1.19% | 0.88 | 0.87% |
| 2026-05-15 | 8.51 | 8.54 | 8.38 | 8.42 | -0.94% | 0.74 | 0.72% |
| 2026-05-14 | 8.68 | 8.68 | 8.50 | 8.50 | -1.73% | 0.70 | 0.68% |
| 2026-05-13 | 8.64 | 8.69 | 8.62 | 8.65 | -0.46% | 0.75 | 0.72% |
| 2026-05-12 | 8.67 | 8.71 | 8.59 | 8.69 | +0.58% | 1.03 | 0.99% |
| 2026-05-11 | 8.61 | 8.68 | 8.60 | 8.64 | +0.23% | 0.62 | 0.59% |
| 2026-05-08 | 8.64 | 8.67 | 8.61 | 8.62 | -0.35% | 0.48 | 0.46% |
| 2026-05-07 | 8.65 | 8.65 | 8.61 | 8.65 | +0.23% | 0.53 | 0.51% |
| 2026-05-06 | 8.64 | 8.68 | 8.58 | 8.63 | +0.23% | 0.98 | 0.94% |
| 2026-04-30 | 8.66 | 8.73 | 8.58 | 8.61 | -1.03% | 0.80 | 0.76% |
| 2026-04-29 | 8.62 | 8.73 | 8.61 | 8.70 | -0.11% | 0.64 | 0.61% |
| 2026-04-28 | 8.64 | 8.71 | 8.60 | 8.71 | +0.81% | 0.60 | 0.57% |
| 2026-04-27 | 8.73 | 8.76 | 8.64 | 8.64 | -1.37% | 0.71 | 0.67% |
| 2026-04-24 | 8.73 | 8.78 | 8.68 | 8.76 | -0.11% | 0.51 | 0.48% |
| 2026-04-23 | 8.70 | 8.77 | 8.68 | 8.77 | +0.80% | 0.65 | 0.61% |
| 2026-04-22 | 8.69 | 8.72 | 8.67 | 8.70 | 0.00% | 0.40 | 0.38% |