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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.91 | 6.08 | 5.85 | 6.06 | +2.54% | 2.12 | 2.71% |
| 2025-09-15 | 6.15 | 6.15 | 5.88 | 5.91 | -3.11% | 2.09 | 2.70% |
| 2025-09-12 | 5.99 | 6.15 | 5.95 | 6.10 | +1.50% | 2.37 | 3.00% |
| 2025-09-11 | 5.75 | 6.08 | 5.65 | 6.01 | +4.89% | 2.87 | 3.74% |
| 2025-09-10 | 5.69 | 5.82 | 5.66 | 5.73 | +1.06% | 1.11 | 1.49% |
| 2025-09-09 | 5.79 | 5.81 | 5.65 | 5.67 | -2.41% | 1.27 | 1.71% |
| 2025-09-08 | 5.85 | 5.90 | 5.76 | 5.81 | -0.68% | 1.30 | 1.72% |
| 2025-09-05 | 5.72 | 5.87 | 5.63 | 5.85 | +2.27% | 1.56 | 2.08% |
| 2025-09-04 | 5.80 | 5.89 | 5.60 | 5.72 | -1.38% | 1.76 | 2.35% |
| 2025-09-03 | 5.97 | 5.98 | 5.78 | 5.80 | -2.52% | 1.92 | 2.51% |
| 2025-09-02 | 6.18 | 6.22 | 5.89 | 5.95 | -4.19% | 3.11 | 4.00% |
| 2025-09-01 | 6.10 | 6.48 | 6.08 | 6.21 | +2.48% | 4.07 | 4.99% |
| 2025-08-29 | 6.30 | 6.31 | 6.05 | 6.06 | -3.19% | 2.97 | 3.73% |
| 2025-08-28 | 6.24 | 6.49 | 5.98 | 6.26 | +1.46% | 5.20 | 6.41% |
| 2025-08-27 | 6.25 | 6.34 | 6.14 | 6.17 | -1.28% | 4.28 | 5.30% |
| 2025-08-26 | 6.10 | 6.36 | 6.06 | 6.25 | +2.97% | 4.10 | 5.07% |
| 2025-08-25 | 6.25 | 6.25 | 6.03 | 6.07 | -0.16% | 4.92 | 6.21% |
| 2025-08-22 | 5.78 | 6.10 | 5.77 | 6.08 | +5.01% | 4.87 | 6.29% |
| 2025-08-21 | 5.82 | 5.92 | 5.75 | 5.79 | -0.52% | 2.23 | 2.93% |
| 2025-08-20 | 5.73 | 5.82 | 5.68 | 5.82 | +1.39% | 2.16 | 2.88% |