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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.68 | 5.69 | 5.51 | 5.55 | -2.12% | 2.13 | 2.95% |
| 2025-07-21 | 5.62 | 5.69 | 5.60 | 5.67 | +0.53% | 2.01 | 2.73% |
| 2025-07-18 | 5.60 | 5.68 | 5.54 | 5.64 | +0.53% | 2.47 | 3.39% |
| 2025-07-17 | 5.58 | 5.64 | 5.53 | 5.61 | -1.92% | 3.26 | 4.49% |
| 2025-07-16 | 5.49 | 5.92 | 5.37 | 5.72 | +4.57% | 5.47 | 7.45% |
| 2025-07-15 | 5.37 | 5.65 | 5.34 | 5.47 | +2.63% | 3.12 | 4.39% |
| 2025-07-14 | 5.37 | 5.42 | 5.32 | 5.33 | -1.11% | 1.17 | 1.68% |
| 2025-07-11 | 5.39 | 5.40 | 5.26 | 5.39 | +0.19% | 1.97 | 2.84% |
| 2025-07-10 | 5.45 | 5.52 | 5.35 | 5.38 | -1.10% | 2.67 | 3.79% |
| 2025-07-09 | 5.40 | 5.55 | 5.37 | 5.44 | +1.12% | 4.01 | 5.63% |
| 2025-07-08 | 5.31 | 5.38 | 5.27 | 5.38 | +1.13% | 1.46 | 2.11% |
| 2025-07-07 | 5.24 | 5.33 | 5.23 | 5.32 | +1.72% | 1.28 | 1.85% |
| 2025-07-04 | 5.26 | 5.30 | 5.21 | 5.23 | -0.95% | 1.10 | 1.61% |
| 2025-07-03 | 5.23 | 5.29 | 5.21 | 5.28 | +0.38% | 1.14 | 1.67% |
| 2025-07-02 | 5.35 | 5.37 | 5.23 | 5.26 | -2.23% | 1.91 | 2.78% |
| 2025-07-01 | 5.30 | 5.41 | 5.27 | 5.38 | +1.51% | 2.49 | 3.57% |
| 2025-06-30 | 5.25 | 5.30 | 5.22 | 5.30 | +1.34% | 1.71 | 2.50% |
| 2025-06-27 | 5.34 | 5.40 | 5.23 | 5.23 | +0.38% | 2.09 | 3.04% |
| 2025-06-26 | 5.25 | 5.29 | 5.17 | 5.21 | -0.95% | 1.56 | 2.30% |
| 2025-06-25 | 5.24 | 5.28 | 5.21 | 5.26 | +0.19% | 1.45 | 2.12% |