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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.19 | 7.22 | 7.10 | 7.14 | -0.83% | 1.36 | 1.82% |
| 2025-08-18 | 7.15 | 7.30 | 7.10 | 7.20 | +1.55% | 1.93 | 2.56% |
| 2025-08-15 | 7.02 | 7.12 | 6.92 | 7.09 | +0.14% | 2.36 | 3.23% |
| 2025-08-14 | 7.30 | 7.31 | 7.08 | 7.08 | -3.28% | 1.78 | 2.37% |
| 2025-08-13 | 7.30 | 7.35 | 7.26 | 7.32 | +0.69% | 1.42 | 1.86% |
| 2025-08-12 | 7.28 | 7.37 | 7.24 | 7.27 | -0.68% | 1.30 | 1.71% |
| 2025-08-11 | 7.21 | 7.34 | 7.18 | 7.32 | +2.09% | 1.32 | 1.73% |
| 2025-08-08 | 7.24 | 7.27 | 7.15 | 7.17 | -1.38% | 1.26 | 1.68% |
| 2025-08-07 | 7.34 | 7.38 | 7.26 | 7.27 | -0.55% | 1.30 | 1.70% |
| 2025-08-06 | 7.29 | 7.33 | 7.23 | 7.31 | -0.41% | 1.23 | 1.61% |
| 2025-08-05 | 7.26 | 7.38 | 7.23 | 7.34 | +1.24% | 1.85 | 2.42% |
| 2025-08-04 | 7.21 | 7.25 | 7.10 | 7.25 | -0.41% | 1.44 | 1.91% |
| 2025-08-01 | 7.20 | 7.41 | 7.19 | 7.28 | +1.11% | 1.74 | 2.29% |
| 2025-07-31 | 7.35 | 7.39 | 7.18 | 7.20 | -1.91% | 1.86 | 2.45% |
| 2025-07-30 | 7.40 | 7.57 | 7.33 | 7.34 | -1.34% | 2.90 | 3.75% |
| 2025-07-29 | 7.41 | 7.55 | 7.30 | 7.44 | -1.59% | 3.62 | 4.68% |
| 2025-07-28 | 7.97 | 7.97 | 7.44 | 7.56 | -6.09% | 7.18 | 9.01% |
| 2025-07-25 | 8.05 | 8.05 | 7.80 | 8.05 | +9.97% | 5.31 | 6.32% |
| 2025-07-24 | 7.20 | 7.41 | 7.16 | 7.32 | +0.97% | 2.78 | 3.66% |
| 2025-07-23 | 7.05 | 7.25 | 7.04 | 7.25 | +3.28% | 2.34 | 3.14% |