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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.58 | 5.62 | 5.51 | 5.52 | -1.78% | 0.86 | 1.19% |
| 2025-10-21 | 5.43 | 5.63 | 5.42 | 5.62 | +3.12% | 1.71 | 2.37% |
| 2025-10-20 | 5.38 | 5.50 | 5.38 | 5.45 | +1.68% | 0.97 | 1.37% |
| 2025-10-17 | 5.57 | 5.61 | 5.34 | 5.36 | -3.77% | 1.55 | 2.18% |
| 2025-10-16 | 5.75 | 5.75 | 5.55 | 5.57 | -3.80% | 2.31 | 3.17% |
| 2025-10-15 | 5.70 | 5.79 | 5.66 | 5.79 | +0.52% | 1.28 | 1.72% |
| 2025-10-14 | 5.72 | 5.90 | 5.71 | 5.76 | +1.05% | 1.87 | 2.49% |
| 2025-10-13 | 5.57 | 5.72 | 5.45 | 5.70 | -0.18% | 1.66 | 2.28% |
| 2025-10-10 | 5.80 | 5.81 | 5.67 | 5.71 | -1.89% | 1.65 | 2.22% |
| 2025-10-09 | 5.82 | 5.90 | 5.75 | 5.82 | +1.39% | 2.14 | 2.82% |
| 2025-09-30 | 5.83 | 5.94 | 5.73 | 5.74 | +1.59% | 2.37 | 3.14% |
| 2025-09-29 | 5.66 | 5.68 | 5.51 | 5.65 | -0.53% | 1.27 | 1.75% |
| 2025-09-26 | 5.66 | 5.85 | 5.64 | 5.68 | +0.18% | 1.77 | 2.37% |
| 2025-09-25 | 5.77 | 5.85 | 5.66 | 5.67 | -0.70% | 1.66 | 2.22% |
| 2025-09-24 | 5.56 | 5.91 | 5.51 | 5.71 | +2.88% | 2.34 | 3.13% |
| 2025-09-23 | 5.76 | 5.76 | 5.41 | 5.55 | -3.48% | 1.99 | 2.77% |
| 2025-09-22 | 5.78 | 5.84 | 5.68 | 5.75 | -1.03% | 1.27 | 1.71% |
| 2025-09-19 | 5.85 | 6.14 | 5.76 | 5.81 | -0.17% | 2.58 | 3.34% |
| 2025-09-18 | 6.00 | 6.06 | 5.75 | 5.82 | -2.68% | 2.15 | 2.80% |
| 2025-09-17 | 6.03 | 6.11 | 5.96 | 5.98 | -1.32% | 1.73 | 2.21% |