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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.03 | 7.19 | 6.99 | 7.02 | -0.14% | 1.08 | 1.46% |
| 2025-07-21 | 6.95 | 7.05 | 6.94 | 7.03 | +0.72% | 0.66 | 0.91% |
| 2025-07-18 | 6.96 | 7.02 | 6.94 | 6.98 | +0.14% | 0.63 | 0.86% |
| 2025-07-17 | 6.97 | 7.02 | 6.94 | 6.97 | -0.14% | 0.72 | 1.00% |
| 2025-07-16 | 6.95 | 7.08 | 6.95 | 6.98 | +0.43% | 0.78 | 1.07% |
| 2025-07-15 | 7.02 | 7.06 | 6.87 | 6.95 | -1.14% | 1.16 | 1.61% |
| 2025-07-14 | 7.21 | 7.28 | 7.01 | 7.03 | -4.35% | 1.94 | 2.63% |
| 2025-07-11 | 7.11 | 7.50 | 7.02 | 7.35 | +4.26% | 3.11 | 4.07% |
| 2025-07-10 | 7.09 | 7.11 | 6.99 | 7.05 | -0.98% | 1.16 | 1.57% |
| 2025-07-09 | 7.08 | 7.23 | 7.06 | 7.12 | +0.56% | 1.38 | 1.85% |
| 2025-07-08 | 7.03 | 7.11 | 7.01 | 7.08 | +0.14% | 1.01 | 1.37% |
| 2025-07-07 | 6.82 | 7.15 | 6.79 | 7.07 | +3.82% | 2.00 | 2.72% |
| 2025-07-04 | 6.70 | 6.94 | 6.66 | 6.81 | +1.49% | 1.52 | 2.13% |
| 2025-07-03 | 6.62 | 6.73 | 6.62 | 6.71 | +1.05% | 0.49 | 0.71% |
| 2025-07-02 | 6.71 | 6.71 | 6.61 | 6.64 | -1.19% | 0.59 | 0.85% |
| 2025-07-01 | 6.78 | 6.79 | 6.70 | 6.72 | -1.18% | 0.71 | 1.01% |
| 2025-06-30 | 6.79 | 6.83 | 6.76 | 6.80 | +0.15% | 0.72 | 1.02% |
| 2025-06-27 | 6.78 | 6.87 | 6.76 | 6.79 | -0.29% | 0.73 | 1.03% |
| 2025-06-26 | 6.83 | 6.92 | 6.72 | 6.81 | -0.29% | 1.10 | 1.54% |
| 2025-06-25 | 6.82 | 6.87 | 6.73 | 6.83 | -0.15% | 1.06 | 1.50% |