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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.82 | 5.83 | 5.63 | 5.66 | -2.92% | 1.43 | 1.94% |
| 2026-04-20 | 5.84 | 5.96 | 5.77 | 5.83 | +0.87% | 1.69 | 2.22% |
| 2026-04-17 | 5.86 | 6.04 | 5.76 | 5.78 | +1.58% | 2.48 | 3.25% |
| 2026-04-16 | 5.67 | 5.69 | 5.59 | 5.69 | +1.25% | 1.16 | 1.58% |
| 2026-04-15 | 5.78 | 5.80 | 5.59 | 5.62 | -1.92% | 1.88 | 2.56% |
| 2026-04-14 | 5.76 | 5.83 | 5.64 | 5.73 | -1.04% | 1.99 | 2.69% |
| 2026-04-13 | 5.62 | 5.90 | 5.61 | 5.79 | +2.84% | 2.13 | 2.84% |
| 2026-04-10 | 5.65 | 5.73 | 5.62 | 5.63 | +0.90% | 0.83 | 1.12% |
| 2026-04-09 | 5.62 | 5.69 | 5.58 | 5.58 | -1.59% | 0.92 | 1.25% |
| 2026-04-08 | 5.55 | 5.69 | 5.54 | 5.67 | +4.23% | 1.16 | 1.57% |
| 2026-04-07 | 5.35 | 5.48 | 5.35 | 5.44 | +1.87% | 0.85 | 1.20% |
| 2026-04-03 | 5.48 | 5.50 | 5.33 | 5.34 | -2.55% | 0.56 | 0.80% |
| 2026-04-02 | 5.56 | 5.58 | 5.43 | 5.48 | -1.97% | 0.85 | 1.19% |
| 2026-04-01 | 5.62 | 5.64 | 5.54 | 5.59 | +1.45% | 0.74 | 1.02% |
| 2026-03-31 | 5.59 | 5.69 | 5.50 | 5.51 | -1.25% | 0.82 | 1.13% |
| 2026-03-30 | 5.48 | 5.59 | 5.44 | 5.58 | -0.18% | 0.82 | 1.15% |
| 2026-03-27 | 5.41 | 5.63 | 5.41 | 5.59 | +1.64% | 1.05 | 1.46% |
| 2026-03-26 | 5.66 | 5.79 | 5.46 | 5.50 | -2.14% | 1.25 | 1.71% |
| 2026-03-25 | 5.46 | 5.67 | 5.44 | 5.62 | +3.12% | 1.22 | 1.68% |
| 2026-03-24 | 5.35 | 5.47 | 5.24 | 5.45 | +4.01% | 1.19 | 1.71% |