综艺股份 sh.600770
6.77
+2.27%
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 | 6.70 | 6.80 | 6.61 | 6.77 | +2.27% | 3.88 | 4.46% |
| 2026-05-21 | 7.21 | 7.25 | 6.59 | 6.62 | -5.02% | 6.43 | 7.08% |
| 2026-05-20 | 6.90 | 7.03 | 6.86 | 6.97 | -0.71% | 3.20 | 3.54% |
| 2026-05-19 | 6.96 | 7.07 | 6.75 | 7.02 | -0.14% | 4.51 | 5.03% |
| 2026-05-18 | 7.06 | 7.39 | 6.97 | 7.03 | -1.95% | 5.47 | 5.90% |
| 2026-05-15 | 7.51 | 7.61 | 7.07 | 7.17 | -5.91% | 8.11 | 8.58% |
| 2026-05-14 | 8.10 | 8.19 | 7.62 | 7.62 | -4.27% | 9.01 | 8.90% |
| 2026-05-13 | 7.80 | 8.04 | 7.69 | 7.96 | -1.36% | 10.85 | 10.56% |
| 2026-05-12 | 8.26 | 8.50 | 8.05 | 8.07 | -2.42% | 16.00 | 14.98% |
| 2026-05-11 | 8.10 | 8.62 | 8.10 | 8.27 | +5.48% | 19.46 | 17.78% |
| 2026-05-08 | 8.06 | 8.23 | 7.72 | 7.84 | -4.04% | 14.91 | 14.53% |
| 2026-05-07 | 8.23 | 8.78 | 8.03 | 8.17 | -2.51% | 22.27 | 20.57% |
| 2026-05-06 | 8.20 | 8.38 | 7.87 | 8.38 | +9.97% | 13.37 | 12.51% |
| 2026-04-30 | 7.89 | 8.07 | 7.41 | 7.62 | -3.42% | 15.97 | 16.11% |
| 2026-04-29 | 7.32 | 8.39 | 7.17 | 7.89 | +3.00% | 22.98 | 22.66% |
| 2026-04-28 | 6.71 | 7.66 | 6.62 | 7.66 | +10.06% | 13.68 | 14.69% |
| 2026-04-27 | 7.53 | 7.67 | 6.92 | 6.96 | -0.14% | 19.75 | 20.70% |
| 2026-04-24 | 6.97 | 6.97 | 6.86 | 6.97 | +9.94% | 6.30 | 6.95% |
| 2026-04-23 | 5.85 | 6.34 | 5.74 | 6.34 | +10.07% | 3.10 | 3.87% |
| 2026-04-22 | 5.64 | 5.84 | 5.60 | 5.76 | +1.77% | 1.42 | 1.90% |