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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.63 | 5.66 | 5.50 | 5.57 | -1.07% | 1.35 | 1.87% |
| 2026-01-15 | 5.66 | 5.75 | 5.57 | 5.63 | 0.00% | 1.54 | 2.09% |
| 2026-01-14 | 5.54 | 5.73 | 5.51 | 5.63 | +2.36% | 2.28 | 3.12% |
| 2026-01-13 | 5.63 | 5.63 | 5.47 | 5.50 | -2.14% | 1.41 | 1.97% |
| 2026-01-12 | 5.52 | 5.65 | 5.49 | 5.62 | +2.55% | 1.65 | 2.27% |
| 2026-01-09 | 5.43 | 5.51 | 5.37 | 5.48 | +1.67% | 1.33 | 1.88% |
| 2026-01-08 | 5.30 | 5.42 | 5.27 | 5.39 | +1.70% | 1.12 | 1.60% |
| 2026-01-07 | 5.28 | 5.32 | 5.26 | 5.30 | +0.38% | 0.81 | 1.18% |
| 2026-01-06 | 5.23 | 5.30 | 5.20 | 5.28 | +0.96% | 0.74 | 1.09% |
| 2026-01-05 | 5.18 | 5.26 | 5.16 | 5.23 | +1.16% | 0.76 | 1.12% |
| 2025-12-31 | 5.11 | 5.20 | 5.06 | 5.17 | +1.17% | 0.71 | 1.06% |
| 2025-12-30 | 5.14 | 5.20 | 5.11 | 5.11 | -0.78% | 0.59 | 0.89% |
| 2025-12-29 | 5.17 | 5.19 | 5.13 | 5.15 | 0.00% | 0.44 | 0.66% |
| 2025-12-26 | 5.20 | 5.21 | 5.12 | 5.15 | -0.77% | 0.56 | 0.83% |
| 2025-12-25 | 5.17 | 5.23 | 5.14 | 5.19 | +0.39% | 0.60 | 0.89% |
| 2025-12-24 | 5.03 | 5.19 | 5.01 | 5.17 | +2.99% | 0.87 | 1.31% |
| 2025-12-23 | 5.09 | 5.12 | 5.01 | 5.02 | -1.38% | 0.52 | 0.79% |
| 2025-12-22 | 5.07 | 5.12 | 5.06 | 5.09 | +0.39% | 0.48 | 0.73% |
| 2025-12-19 | 5.03 | 5.08 | 5.00 | 5.07 | +1.20% | 0.60 | 0.91% |
| 2025-12-18 | 4.96 | 5.09 | 4.95 | 5.01 | +0.20% | 0.60 | 0.92% |