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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.02 | 5.05 | 4.87 | 5.00 | -0.60% | 0.93 | 1.44% |
| 2025-12-16 | 5.14 | 5.16 | 5.02 | 5.03 | -2.71% | 0.71 | 1.07% |
| 2025-12-15 | 5.09 | 5.22 | 5.07 | 5.17 | +0.39% | 0.60 | 0.89% |
| 2025-12-12 | 5.08 | 5.25 | 5.06 | 5.15 | +1.38% | 0.67 | 0.99% |
| 2025-12-11 | 5.18 | 5.19 | 5.07 | 5.08 | -2.12% | 0.52 | 0.78% |
| 2025-12-10 | 5.19 | 5.20 | 5.13 | 5.19 | +0.39% | 0.41 | 0.61% |
| 2025-12-09 | 5.18 | 5.20 | 5.15 | 5.17 | -0.39% | 0.38 | 0.57% |
| 2025-12-08 | 5.15 | 5.22 | 5.15 | 5.19 | +1.17% | 0.54 | 0.79% |
| 2025-12-05 | 5.07 | 5.14 | 5.04 | 5.13 | +1.18% | 0.39 | 0.60% |
| 2025-12-04 | 5.11 | 5.14 | 5.03 | 5.07 | -0.98% | 0.55 | 0.83% |
| 2025-12-03 | 5.22 | 5.23 | 5.11 | 5.12 | -1.92% | 0.76 | 1.14% |
| 2025-12-02 | 5.26 | 5.26 | 5.16 | 5.22 | -0.76% | 0.46 | 0.68% |
| 2025-12-01 | 5.22 | 5.27 | 5.20 | 5.26 | +0.38% | 0.48 | 0.71% |
| 2025-11-28 | 5.19 | 5.25 | 5.16 | 5.24 | +0.58% | 0.56 | 0.83% |
| 2025-11-27 | 5.22 | 5.26 | 5.18 | 5.21 | -0.19% | 0.50 | 0.73% |
| 2025-11-26 | 5.24 | 5.32 | 5.21 | 5.22 | -0.38% | 0.64 | 0.94% |
| 2025-11-25 | 5.24 | 5.29 | 5.22 | 5.24 | +0.19% | 0.61 | 0.89% |
| 2025-11-24 | 5.16 | 5.26 | 5.13 | 5.23 | +1.55% | 0.69 | 1.02% |
| 2025-11-21 | 5.37 | 5.40 | 5.13 | 5.15 | -5.16% | 1.41 | 2.08% |
| 2025-11-20 | 5.54 | 5.56 | 5.39 | 5.43 | -1.63% | 0.98 | 1.38% |