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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.51 | 5.55 | 5.18 | 5.24 | -7.58% | 1.71 | 2.45% |
| 2026-03-20 | 5.88 | 5.95 | 5.65 | 5.67 | -3.57% | 1.14 | 1.52% |
| 2026-03-19 | 5.98 | 6.00 | 5.86 | 5.88 | -3.29% | 1.30 | 1.69% |
| 2026-03-18 | 6.00 | 6.09 | 5.97 | 6.08 | +1.50% | 1.09 | 1.39% |
| 2026-03-17 | 6.05 | 6.27 | 5.98 | 5.99 | -0.33% | 2.03 | 2.55% |
| 2026-03-16 | 5.94 | 6.02 | 5.87 | 6.01 | +1.01% | 1.09 | 1.41% |
| 2026-03-13 | 6.05 | 6.09 | 5.93 | 5.95 | -2.46% | 1.26 | 1.62% |
| 2026-03-12 | 6.20 | 6.25 | 6.04 | 6.10 | -1.93% | 1.44 | 1.81% |
| 2026-03-11 | 6.21 | 6.32 | 6.17 | 6.22 | -0.32% | 1.46 | 1.80% |
| 2026-03-10 | 6.20 | 6.34 | 6.17 | 6.24 | +0.48% | 1.41 | 1.73% |
| 2026-03-09 | 6.03 | 6.28 | 5.94 | 6.21 | +0.49% | 2.07 | 2.63% |
| 2026-03-06 | 5.96 | 6.18 | 5.93 | 6.18 | +3.17% | 1.69 | 2.13% |
| 2026-03-05 | 5.99 | 6.08 | 5.92 | 5.99 | +2.92% | 2.01 | 2.57% |
| 2026-03-04 | 5.73 | 5.95 | 5.69 | 5.82 | +0.52% | 2.49 | 3.27% |
| 2026-03-03 | 6.50 | 6.52 | 5.79 | 5.79 | -9.95% | 4.82 | 6.14% |
| 2026-03-02 | 6.55 | 6.68 | 6.42 | 6.43 | -3.74% | 2.67 | 3.15% |
| 2026-02-27 | 6.59 | 6.69 | 6.52 | 6.68 | +1.21% | 2.19 | 2.54% |
| 2026-02-26 | 6.59 | 6.64 | 6.53 | 6.60 | +0.30% | 1.87 | 2.19% |
| 2026-02-25 | 6.55 | 6.66 | 6.44 | 6.58 | +0.15% | 2.31 | 2.70% |
| 2026-02-24 | 6.68 | 6.72 | 6.49 | 6.57 | -0.30% | 2.54 | 2.96% |