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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.66 | 5.67 | 5.36 | 5.38 | -6.92% | 0.83 | 1.43% |
| 2026-03-20 | 6.00 | 6.04 | 5.78 | 5.78 | -3.83% | 0.70 | 1.14% |
| 2026-03-19 | 6.08 | 6.11 | 6.01 | 6.01 | -2.12% | 0.52 | 0.82% |
| 2026-03-18 | 6.07 | 6.14 | 6.05 | 6.14 | +1.15% | 0.39 | 0.61% |
| 2026-03-17 | 6.18 | 6.22 | 6.07 | 6.07 | -2.10% | 0.59 | 0.91% |
| 2026-03-16 | 6.10 | 6.20 | 6.07 | 6.20 | +0.98% | 0.53 | 0.83% |
| 2026-03-13 | 6.14 | 6.20 | 6.11 | 6.14 | -0.32% | 0.65 | 1.01% |
| 2026-03-12 | 6.22 | 6.25 | 6.15 | 6.16 | -1.44% | 0.93 | 1.43% |
| 2026-03-11 | 6.23 | 6.30 | 6.22 | 6.25 | -0.16% | 1.28 | 1.95% |
| 2026-03-10 | 6.32 | 6.38 | 6.23 | 6.26 | -0.95% | 1.90 | 2.90% |
| 2026-03-09 | 6.45 | 6.45 | 6.18 | 6.32 | -4.24% | 3.68 | 5.59% |
| 2026-03-06 | 6.35 | 6.60 | 6.30 | 6.60 | +10.00% | 3.67 | 5.36% |
| 2026-03-05 | 6.01 | 6.03 | 5.96 | 6.00 | +1.01% | 0.59 | 0.93% |
| 2026-03-04 | 5.93 | 6.08 | 5.90 | 5.94 | -0.83% | 0.68 | 1.09% |
| 2026-03-03 | 6.16 | 6.22 | 5.97 | 5.99 | -2.92% | 1.01 | 1.59% |
| 2026-03-02 | 6.34 | 6.34 | 6.16 | 6.17 | -3.74% | 1.11 | 1.71% |
| 2026-02-27 | 6.34 | 6.43 | 6.33 | 6.41 | +0.79% | 0.75 | 1.12% |
| 2026-02-26 | 6.46 | 6.46 | 6.34 | 6.36 | -1.24% | 0.95 | 1.43% |
| 2026-02-25 | 6.45 | 6.48 | 6.40 | 6.44 | -0.31% | 1.13 | 1.67% |
| 2026-02-24 | 6.66 | 6.67 | 6.39 | 6.46 | -2.27% | 1.03 | 1.53% |