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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.16 | 7.22 | 6.85 | 6.88 | -4.04% | 2.94 | 4.02% |
| 2026-01-15 | 7.13 | 7.40 | 7.07 | 7.17 | -3.50% | 4.61 | 6.12% |
| 2026-01-14 | 6.88 | 7.62 | 6.88 | 7.43 | +7.21% | 7.28 | 9.42% |
| 2026-01-13 | 7.29 | 7.29 | 6.92 | 6.93 | -4.94% | 3.55 | 4.79% |
| 2026-01-12 | 7.09 | 7.39 | 6.91 | 7.29 | +5.50% | 4.80 | 6.43% |
| 2026-01-09 | 6.63 | 6.95 | 6.62 | 6.91 | +3.29% | 2.79 | 3.92% |
| 2026-01-08 | 6.41 | 6.87 | 6.36 | 6.69 | +4.37% | 2.03 | 2.92% |
| 2026-01-07 | 6.28 | 6.54 | 6.27 | 6.41 | +1.58% | 1.30 | 1.95% |
| 2026-01-06 | 6.24 | 6.35 | 6.24 | 6.31 | +0.64% | 0.63 | 0.96% |
| 2026-01-05 | 6.18 | 6.27 | 6.15 | 6.27 | +1.46% | 0.62 | 0.96% |
| 2025-12-31 | 6.14 | 6.20 | 6.09 | 6.18 | +0.98% | 0.52 | 0.81% |
| 2025-12-30 | 6.13 | 6.20 | 6.11 | 6.12 | -0.49% | 0.53 | 0.82% |
| 2025-12-29 | 6.15 | 6.18 | 6.12 | 6.15 | 0.00% | 0.31 | 0.49% |
| 2025-12-26 | 6.20 | 6.23 | 6.13 | 6.15 | -0.81% | 0.51 | 0.80% |
| 2025-12-25 | 6.16 | 6.21 | 6.14 | 6.20 | +0.65% | 0.28 | 0.44% |
| 2025-12-24 | 6.13 | 6.18 | 6.11 | 6.16 | +0.16% | 0.29 | 0.46% |
| 2025-12-23 | 6.22 | 6.24 | 6.14 | 6.15 | -0.97% | 0.34 | 0.53% |
| 2025-12-22 | 6.20 | 6.25 | 6.20 | 6.21 | -0.48% | 0.27 | 0.42% |
| 2025-12-19 | 6.16 | 6.25 | 6.13 | 6.24 | +1.13% | 0.41 | 0.64% |
| 2025-12-18 | 6.16 | 6.23 | 6.13 | 6.17 | +0.33% | 0.33 | 0.51% |