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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.72 | 5.79 | 5.69 | 5.74 | +0.53% | 2.25 | 3.01% |
| 2025-08-18 | 5.62 | 5.77 | 5.62 | 5.71 | +1.60% | 2.49 | 3.35% |
| 2025-08-15 | 5.53 | 5.63 | 5.53 | 5.62 | +0.90% | 1.29 | 1.77% |
| 2025-08-14 | 5.76 | 5.76 | 5.56 | 5.57 | -3.13% | 2.25 | 3.07% |
| 2025-08-13 | 5.65 | 5.94 | 5.62 | 5.75 | +0.88% | 3.38 | 4.53% |
| 2025-08-12 | 5.90 | 6.03 | 5.68 | 5.70 | +0.71% | 4.61 | 6.08% |
| 2025-08-11 | 5.49 | 5.74 | 5.46 | 5.66 | +1.98% | 2.80 | 3.83% |
| 2025-08-08 | 5.56 | 5.74 | 5.46 | 5.55 | -1.07% | 2.43 | 3.35% |
| 2025-08-07 | 5.42 | 5.63 | 5.40 | 5.61 | +3.31% | 2.75 | 3.83% |
| 2025-08-06 | 5.42 | 5.44 | 5.37 | 5.43 | -0.37% | 1.13 | 1.60% |
| 2025-08-05 | 5.42 | 5.47 | 5.39 | 5.45 | +0.74% | 0.95 | 1.35% |
| 2025-08-04 | 5.41 | 5.41 | 5.33 | 5.41 | -0.18% | 0.74 | 1.06% |
| 2025-08-01 | 5.40 | 5.42 | 5.37 | 5.42 | +0.56% | 0.71 | 1.01% |
| 2025-07-31 | 5.41 | 5.48 | 5.38 | 5.39 | -1.10% | 1.05 | 1.50% |
| 2025-07-30 | 5.46 | 5.58 | 5.41 | 5.45 | -0.37% | 1.53 | 2.15% |
| 2025-07-29 | 5.48 | 5.48 | 5.34 | 5.47 | -0.73% | 2.20 | 3.13% |
| 2025-07-28 | 5.58 | 5.61 | 5.50 | 5.51 | -2.48% | 2.48 | 3.45% |
| 2025-07-25 | 5.75 | 5.98 | 5.63 | 5.65 | +1.80% | 4.74 | 6.33% |
| 2025-07-24 | 5.54 | 5.56 | 5.50 | 5.55 | 0.00% | 1.29 | 1.79% |
| 2025-07-23 | 5.52 | 5.60 | 5.47 | 5.55 | 0.00% | 1.69 | 2.36% |