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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.97 | 6.01 | 5.91 | 5.93 | -1.17% | 0.32 | 0.51% |
| 2026-04-20 | 5.90 | 6.04 | 5.88 | 6.00 | +1.18% | 0.52 | 0.84% |
| 2026-04-17 | 5.97 | 5.97 | 5.86 | 5.93 | -0.84% | 0.37 | 0.60% |
| 2026-04-16 | 5.97 | 6.00 | 5.88 | 5.98 | +0.84% | 0.57 | 0.92% |
| 2026-04-15 | 6.08 | 6.09 | 5.91 | 5.93 | -2.47% | 0.58 | 0.92% |
| 2026-04-14 | 5.91 | 6.24 | 5.86 | 6.08 | +2.36% | 1.52 | 2.41% |
| 2026-04-13 | 5.85 | 6.03 | 5.81 | 5.94 | +1.02% | 0.61 | 0.99% |
| 2026-04-10 | 5.83 | 5.96 | 5.83 | 5.88 | +1.55% | 0.56 | 0.91% |
| 2026-04-09 | 5.85 | 5.88 | 5.78 | 5.79 | -2.03% | 0.54 | 0.88% |
| 2026-04-08 | 5.70 | 5.93 | 5.69 | 5.91 | +4.79% | 0.85 | 1.40% |
| 2026-04-07 | 5.62 | 5.66 | 5.46 | 5.64 | +0.36% | 0.56 | 0.96% |
| 2026-04-03 | 5.78 | 6.00 | 5.53 | 5.62 | -2.43% | 0.95 | 1.60% |
| 2026-04-02 | 5.86 | 5.88 | 5.71 | 5.76 | -2.21% | 0.57 | 0.95% |
| 2026-04-01 | 5.98 | 5.99 | 5.85 | 5.89 | 0.00% | 0.84 | 1.37% |
| 2026-03-31 | 5.89 | 6.17 | 5.85 | 5.89 | +3.88% | 1.54 | 2.45% |
| 2026-03-30 | 5.60 | 5.69 | 5.56 | 5.67 | +0.35% | 0.38 | 0.65% |
| 2026-03-27 | 5.55 | 5.65 | 5.53 | 5.65 | +1.07% | 0.34 | 0.58% |
| 2026-03-26 | 5.71 | 5.73 | 5.57 | 5.59 | -2.10% | 0.42 | 0.72% |
| 2026-03-25 | 5.59 | 5.71 | 5.56 | 5.71 | +2.15% | 0.44 | 0.75% |
| 2026-03-24 | 5.48 | 5.60 | 5.40 | 5.59 | +3.90% | 0.61 | 1.06% |