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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.68 | 6.78 | 6.65 | 6.72 | +0.90% | 0.67 | 0.95% |
| 2025-05-23 | 6.92 | 6.92 | 6.65 | 6.66 | -3.05% | 1.10 | 1.55% |
| 2025-05-22 | 6.84 | 7.09 | 6.80 | 6.87 | -0.58% | 1.18 | 1.62% |
| 2025-05-21 | 7.06 | 7.11 | 6.88 | 6.91 | -1.98% | 1.12 | 1.54% |
| 2025-05-20 | 6.99 | 7.08 | 6.92 | 7.05 | +1.15% | 1.40 | 1.91% |
| 2025-05-19 | 6.74 | 7.01 | 6.72 | 6.97 | +4.49% | 2.12 | 2.93% |
| 2025-05-16 | 6.71 | 6.75 | 6.64 | 6.67 | -1.33% | 0.71 | 1.02% |
| 2025-05-15 | 6.70 | 6.81 | 6.64 | 6.76 | +0.89% | 1.00 | 1.42% |
| 2025-05-14 | 6.65 | 6.79 | 6.58 | 6.70 | +0.30% | 1.30 | 1.86% |
| 2025-05-13 | 6.76 | 6.83 | 6.67 | 6.68 | -0.74% | 1.04 | 1.48% |
| 2025-05-12 | 6.68 | 6.88 | 6.65 | 6.73 | +1.05% | 1.18 | 1.67% |
| 2025-05-09 | 6.65 | 6.87 | 6.60 | 6.66 | -0.15% | 1.80 | 2.56% |
| 2025-05-08 | 6.54 | 6.73 | 6.48 | 6.67 | +1.83% | 1.36 | 1.96% |
| 2025-05-07 | 6.61 | 6.61 | 6.42 | 6.55 | +1.71% | 1.27 | 1.87% |
| 2025-05-06 | 6.29 | 6.44 | 6.29 | 6.44 | +2.38% | 0.91 | 1.37% |