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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.18 | 5.27 | 5.17 | 5.25 | +1.74% | 1.29 | 1.89% |
| 2025-06-23 | 5.09 | 5.19 | 5.06 | 5.16 | +0.39% | 1.14 | 1.70% |
| 2025-06-20 | 5.16 | 5.24 | 5.10 | 5.14 | -0.19% | 1.20 | 1.79% |
| 2025-06-19 | 5.26 | 5.27 | 5.12 | 5.15 | -2.46% | 1.41 | 2.09% |
| 2025-06-18 | 5.31 | 5.32 | 5.24 | 5.28 | -0.75% | 1.03 | 1.51% |
| 2025-06-17 | 5.32 | 5.40 | 5.26 | 5.32 | 0.00% | 1.53 | 2.21% |
| 2025-06-16 | 5.20 | 5.34 | 5.19 | 5.32 | +2.31% | 1.86 | 2.70% |
| 2025-06-13 | 5.32 | 5.35 | 5.18 | 5.20 | -2.80% | 2.72 | 3.98% |
| 2025-06-12 | 5.36 | 5.46 | 5.33 | 5.35 | -1.29% | 2.37 | 3.38% |
| 2025-06-11 | 5.37 | 5.43 | 5.30 | 5.42 | +0.74% | 3.26 | 4.67% |
| 2025-06-10 | 5.76 | 5.78 | 5.36 | 5.38 | -3.24% | 6.10 | 8.41% |
| 2025-06-09 | 5.44 | 5.58 | 5.44 | 5.56 | +2.21% | 2.98 | 4.16% |
| 2025-06-06 | 5.51 | 5.53 | 5.42 | 5.44 | -1.98% | 2.53 | 3.57% |
| 2025-06-05 | 5.61 | 5.62 | 5.39 | 5.55 | -0.36% | 4.79 | 6.70% |
| 2025-06-04 | 5.50 | 5.60 | 5.44 | 5.57 | +1.27% | 4.10 | 5.69% |
| 2025-06-03 | 5.46 | 5.54 | 5.44 | 5.50 | +0.73% | 3.74 | 5.25% |
| 2025-05-30 | 5.68 | 5.83 | 5.46 | 5.46 | -4.88% | 5.79 | 7.88% |
| 2025-05-29 | 5.74 | 5.90 | 5.69 | 5.74 | -2.38% | 6.44 | 8.58% |
| 2025-05-28 | 5.92 | 6.09 | 5.62 | 5.88 | -2.00% | 9.92 | 13.13% |
| 2025-05-27 | 5.92 | 6.25 | 5.91 | 6.00 | -1.80% | 8.64 | 10.98% |