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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.73 | 6.92 | 6.58 | 6.59 | -2.37% | 2.50 | 2.87% |
| 2026-02-12 | 6.72 | 6.88 | 6.64 | 6.75 | +0.15% | 2.73 | 3.11% |
| 2026-02-11 | 6.82 | 7.06 | 6.74 | 6.74 | -2.03% | 3.47 | 3.89% |
| 2026-02-10 | 7.00 | 7.08 | 6.88 | 6.88 | -2.69% | 3.94 | 4.36% |
| 2026-02-09 | 6.86 | 7.22 | 6.78 | 7.07 | +4.43% | 5.97 | 6.52% |
| 2026-02-06 | 6.67 | 6.99 | 6.48 | 6.77 | -0.88% | 4.85 | 5.54% |
| 2026-02-05 | 7.08 | 7.11 | 6.82 | 6.83 | -3.12% | 4.74 | 5.27% |
| 2026-02-04 | 6.80 | 7.29 | 6.65 | 7.05 | +2.77% | 8.72 | 9.62% |
| 2026-02-03 | 6.46 | 6.96 | 6.38 | 6.86 | +6.19% | 6.98 | 7.92% |
| 2026-02-02 | 6.65 | 6.76 | 6.43 | 6.46 | -3.87% | 4.11 | 4.81% |
| 2026-01-30 | 6.55 | 6.76 | 6.45 | 6.72 | +0.90% | 5.06 | 5.89% |
| 2026-01-29 | 6.68 | 7.00 | 6.51 | 6.66 | -2.06% | 7.17 | 8.21% |
| 2026-01-28 | 6.50 | 6.96 | 6.39 | 6.80 | +2.72% | 9.90 | 11.30% |
| 2026-01-27 | 6.40 | 6.87 | 6.15 | 6.62 | +4.09% | 10.46 | 12.22% |
| 2026-01-26 | 6.51 | 6.68 | 6.22 | 6.36 | -3.78% | 7.05 | 8.46% |
| 2026-01-23 | 6.55 | 6.79 | 6.42 | 6.61 | -2.79% | 12.28 | 14.34% |
| 2026-01-22 | 6.60 | 6.80 | 6.49 | 6.80 | +10.03% | 12.03 | 13.79% |
| 2026-01-21 | 5.59 | 6.18 | 5.54 | 6.18 | +9.96% | 5.26 | 6.75% |
| 2026-01-20 | 5.58 | 5.72 | 5.56 | 5.62 | +0.36% | 1.08 | 1.47% |
| 2026-01-19 | 5.56 | 5.61 | 5.51 | 5.60 | +0.54% | 0.86 | 1.19% |