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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.50 | 6.64 | 6.10 | 6.11 | -9.88% | 14.29 | 17.56% |
| 2025-05-23 | 6.87 | 7.17 | 6.78 | 6.78 | -9.96% | 14.04 | 15.74% |
| 2025-05-22 | 7.55 | 7.55 | 7.43 | 7.53 | +9.77% | 19.22 | 19.59% |
| 2025-05-21 | 6.86 | 6.86 | 6.86 | 6.86 | +9.94% | 0.54 | 0.61% |
| 2025-05-20 | 6.24 | 6.24 | 6.24 | 6.24 | +10.05% | 0.44 | 0.54% |
| 2025-05-19 | 5.67 | 5.67 | 5.67 | 5.67 | +10.10% | 0.89 | 1.21% |
| 2025-05-16 | 5.46 | 5.46 | 5.09 | 5.15 | +3.83% | 8.79 | 12.81% |
| 2025-05-15 | 4.96 | 4.96 | 4.96 | 4.96 | +9.98% | 0.46 | 0.72% |
| 2025-05-14 | 4.51 | 4.51 | 4.51 | 4.51 | +10.00% | 0.44 | 0.74% |
| 2025-05-13 | 4.20 | 4.21 | 4.09 | 4.10 | -1.44% | 0.38 | 0.71% |
| 2025-05-12 | 4.16 | 4.19 | 4.14 | 4.16 | +0.73% | 0.30 | 0.56% |
| 2025-05-09 | 4.20 | 4.22 | 4.11 | 4.13 | -1.67% | 0.33 | 0.62% |
| 2025-05-08 | 4.14 | 4.21 | 4.14 | 4.20 | +1.20% | 0.43 | 0.79% |
| 2025-05-07 | 4.20 | 4.22 | 4.13 | 4.15 | -0.48% | 0.37 | 0.69% |
| 2025-05-06 | 4.05 | 4.18 | 4.02 | 4.17 | +4.25% | 0.55 | 1.02% |