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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.77 | 6.81 | 6.60 | 6.61 | -2.22% | 1.37 | 1.95% |
| 2026-02-12 | 6.87 | 6.92 | 6.74 | 6.76 | -2.45% | 1.64 | 2.31% |
| 2026-02-11 | 7.14 | 7.14 | 6.87 | 6.93 | -4.02% | 2.98 | 4.10% |
| 2026-02-10 | 6.97 | 7.25 | 6.96 | 7.22 | +4.34% | 4.41 | 5.91% |
| 2026-02-09 | 6.92 | 7.00 | 6.88 | 6.92 | +1.91% | 1.58 | 2.18% |
| 2026-02-06 | 6.86 | 6.91 | 6.68 | 6.79 | -1.59% | 1.32 | 1.85% |
| 2026-02-05 | 6.80 | 6.96 | 6.79 | 6.90 | +0.73% | 1.14 | 1.58% |
| 2026-02-04 | 6.95 | 7.00 | 6.78 | 6.85 | -1.86% | 1.44 | 2.01% |
| 2026-02-03 | 6.94 | 7.02 | 6.90 | 6.98 | +1.90% | 1.32 | 1.81% |
| 2026-02-02 | 6.90 | 7.07 | 6.85 | 6.85 | -1.01% | 1.71 | 2.35% |
| 2026-01-30 | 7.00 | 7.05 | 6.88 | 6.92 | -1.56% | 1.47 | 2.02% |
| 2026-01-29 | 6.85 | 7.17 | 6.80 | 7.03 | +2.18% | 2.88 | 3.91% |
| 2026-01-28 | 6.90 | 7.01 | 6.85 | 6.88 | -0.29% | 1.05 | 1.46% |
| 2026-01-27 | 6.93 | 7.00 | 6.81 | 6.90 | -1.00% | 1.14 | 1.59% |
| 2026-01-26 | 7.00 | 7.02 | 6.82 | 6.97 | -0.29% | 1.49 | 2.06% |
| 2026-01-23 | 6.98 | 7.03 | 6.89 | 6.99 | +0.72% | 1.80 | 2.47% |
| 2026-01-22 | 6.80 | 7.23 | 6.76 | 6.94 | +2.51% | 2.43 | 3.33% |
| 2026-01-21 | 6.83 | 6.92 | 6.77 | 6.77 | -1.88% | 1.38 | 1.93% |
| 2026-01-20 | 7.09 | 7.15 | 6.85 | 6.90 | -0.58% | 1.91 | 2.64% |
| 2026-01-19 | 6.83 | 7.43 | 6.73 | 6.94 | +0.87% | 2.60 | 3.55% |