新华传媒 sh.600825
5.42
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.43 | 5.45 | 5.31 | 5.42 | +0.74% | 0.34 | 0.61% |
| 2026-05-21 | 5.53 | 5.62 | 5.38 | 5.38 | -3.06% | 0.52 | 0.90% |
| 2026-05-20 | 5.71 | 5.75 | 5.54 | 5.55 | -3.14% | 0.53 | 0.90% |
| 2026-05-19 | 5.63 | 5.75 | 5.61 | 5.73 | +1.60% | 0.48 | 0.81% |
| 2026-05-18 | 5.66 | 5.68 | 5.50 | 5.64 | -0.35% | 0.52 | 0.90% |
| 2026-05-15 | 5.64 | 5.77 | 5.63 | 5.66 | -0.18% | 0.47 | 0.79% |
| 2026-05-14 | 5.87 | 5.90 | 5.65 | 5.67 | -3.41% | 0.70 | 1.17% |
| 2026-05-13 | 5.83 | 5.98 | 5.83 | 5.87 | -1.01% | 0.77 | 1.25% |
| 2026-05-12 | 6.10 | 6.20 | 5.92 | 5.93 | -0.50% | 1.04 | 1.64% |
| 2026-05-11 | 5.90 | 5.97 | 5.86 | 5.96 | +0.17% | 0.60 | 0.97% |
| 2026-05-08 | 5.91 | 6.01 | 5.90 | 5.95 | +0.34% | 0.52 | 0.83% |
| 2026-05-07 | 5.88 | 5.93 | 5.86 | 5.93 | +0.51% | 0.47 | 0.77% |
| 2026-05-06 | 5.86 | 5.94 | 5.83 | 5.90 | +0.68% | 0.48 | 0.77% |
| 2026-04-30 | 5.80 | 5.89 | 5.80 | 5.86 | +0.34% | 0.41 | 0.68% |
| 2026-04-29 | 5.69 | 5.88 | 5.69 | 5.84 | +2.28% | 0.52 | 0.85% |
| 2026-04-28 | 5.80 | 5.83 | 5.68 | 5.71 | -2.06% | 0.37 | 0.61% |
| 2026-04-27 | 5.83 | 5.85 | 5.73 | 5.83 | 0.00% | 0.39 | 0.65% |
| 2026-04-24 | 5.76 | 5.87 | 5.70 | 5.83 | +0.34% | 0.53 | 0.88% |
| 2026-04-23 | 5.82 | 5.90 | 5.76 | 5.81 | -0.85% | 0.57 | 0.94% |
| 2026-04-22 | 5.90 | 5.92 | 5.84 | 5.86 | -1.18% | 0.58 | 0.95% |