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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.69 | 5.71 | 5.48 | 5.52 | -3.50% | 1.44 | 1.99% |
| 2025-11-18 | 5.68 | 5.79 | 5.66 | 5.72 | +0.18% | 1.27 | 1.71% |
| 2025-11-17 | 5.64 | 5.72 | 5.60 | 5.71 | +1.06% | 1.06 | 1.44% |
| 2025-11-14 | 5.69 | 5.73 | 5.65 | 5.65 | -1.57% | 1.18 | 1.59% |
| 2025-11-13 | 5.73 | 5.77 | 5.67 | 5.74 | +0.35% | 1.37 | 1.84% |
| 2025-11-12 | 5.82 | 5.85 | 5.66 | 5.72 | -1.21% | 1.80 | 2.42% |
| 2025-11-11 | 5.58 | 6.07 | 5.58 | 5.79 | +3.76% | 3.52 | 4.68% |
| 2025-11-10 | 5.51 | 5.60 | 5.51 | 5.58 | +1.09% | 1.00 | 1.39% |
| 2025-11-07 | 5.52 | 5.55 | 5.51 | 5.52 | -0.72% | 0.82 | 1.15% |
| 2025-11-06 | 5.57 | 5.58 | 5.50 | 5.56 | -0.18% | 0.91 | 1.26% |
| 2025-11-05 | 5.50 | 5.60 | 5.47 | 5.57 | +0.54% | 1.09 | 1.50% |
| 2025-11-04 | 5.65 | 5.65 | 5.48 | 5.54 | -1.95% | 1.29 | 1.79% |
| 2025-11-03 | 5.52 | 5.66 | 5.48 | 5.65 | +2.36% | 1.29 | 1.78% |
| 2025-10-31 | 5.48 | 5.56 | 5.47 | 5.52 | +1.10% | 1.06 | 1.47% |
| 2025-10-30 | 5.51 | 5.55 | 5.45 | 5.46 | -1.44% | 1.03 | 1.44% |
| 2025-10-29 | 5.55 | 5.56 | 5.48 | 5.54 | -0.54% | 0.97 | 1.36% |
| 2025-10-28 | 5.53 | 5.61 | 5.47 | 5.57 | +0.72% | 1.19 | 1.65% |
| 2025-10-27 | 5.53 | 5.64 | 5.49 | 5.53 | +0.55% | 1.12 | 1.54% |
| 2025-10-24 | 5.53 | 5.58 | 5.47 | 5.50 | -0.36% | 0.85 | 1.18% |
| 2025-10-23 | 5.52 | 5.59 | 5.42 | 5.52 | 0.00% | 0.95 | 1.34% |