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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.79 | 6.88 | 6.76 | 6.84 | +1.18% | 0.89 | 1.25% |
| 2025-06-23 | 6.57 | 6.78 | 6.56 | 6.76 | -0.29% | 1.05 | 1.50% |
| 2025-06-20 | 7.17 | 7.20 | 6.76 | 6.78 | -5.44% | 2.26 | 3.13% |
| 2025-06-19 | 6.80 | 7.51 | 6.69 | 7.17 | +4.98% | 3.77 | 5.03% |
| 2025-06-18 | 6.90 | 6.96 | 6.77 | 6.83 | -1.73% | 0.68 | 0.96% |
| 2025-06-17 | 7.08 | 7.13 | 6.91 | 6.95 | -1.97% | 0.88 | 1.20% |
| 2025-06-16 | 6.89 | 7.10 | 6.87 | 7.09 | +1.72% | 1.32 | 1.80% |
| 2025-06-13 | 6.95 | 7.12 | 6.78 | 6.97 | 0.00% | 1.90 | 2.62% |
| 2025-06-12 | 6.95 | 7.02 | 6.91 | 6.97 | +0.14% | 0.77 | 1.06% |
| 2025-06-11 | 7.00 | 7.14 | 6.91 | 6.96 | -0.57% | 1.14 | 1.55% |
| 2025-06-10 | 6.88 | 7.02 | 6.80 | 7.00 | +1.74% | 1.59 | 2.20% |
| 2025-06-09 | 6.75 | 6.93 | 6.74 | 6.88 | +1.77% | 0.96 | 1.34% |
| 2025-06-06 | 6.86 | 6.86 | 6.72 | 6.76 | -0.88% | 0.57 | 0.80% |
| 2025-06-05 | 6.78 | 6.86 | 6.76 | 6.82 | +0.29% | 0.73 | 1.03% |
| 2025-06-04 | 6.73 | 6.94 | 6.72 | 6.80 | +0.15% | 0.89 | 1.25% |
| 2025-06-03 | 6.59 | 6.90 | 6.57 | 6.79 | +2.56% | 1.24 | 1.74% |
| 2025-05-30 | 6.75 | 6.77 | 6.59 | 6.62 | -2.21% | 0.81 | 1.16% |
| 2025-05-29 | 6.65 | 6.89 | 6.61 | 6.77 | +1.95% | 1.12 | 1.58% |
| 2025-05-28 | 6.72 | 6.75 | 6.61 | 6.64 | -1.04% | 0.53 | 0.76% |
| 2025-05-27 | 6.75 | 6.75 | 6.62 | 6.71 | -0.15% | 0.51 | 0.74% |