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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.15 | 6.19 | 6.06 | 6.15 | -0.16% | 0.41 | 0.64% |
| 2025-12-16 | 6.30 | 6.30 | 6.14 | 6.16 | -1.75% | 0.43 | 0.67% |
| 2025-12-15 | 6.35 | 6.38 | 6.26 | 6.27 | -2.49% | 0.56 | 0.85% |
| 2025-12-12 | 6.48 | 6.50 | 6.42 | 6.43 | -0.31% | 0.32 | 0.47% |
| 2025-12-11 | 6.57 | 6.57 | 6.45 | 6.45 | -1.68% | 0.44 | 0.66% |
| 2025-12-10 | 6.51 | 6.57 | 6.50 | 6.56 | +0.31% | 0.39 | 0.57% |
| 2025-12-09 | 6.58 | 6.61 | 6.52 | 6.54 | -0.76% | 0.42 | 0.61% |
| 2025-12-08 | 6.64 | 6.64 | 6.57 | 6.59 | -0.60% | 0.51 | 0.74% |
| 2025-12-05 | 6.62 | 6.64 | 6.51 | 6.63 | +0.76% | 0.47 | 0.68% |
| 2025-12-04 | 6.63 | 6.65 | 6.55 | 6.58 | -0.75% | 0.45 | 0.65% |
| 2025-12-03 | 6.78 | 6.79 | 6.60 | 6.63 | -2.21% | 0.84 | 1.20% |
| 2025-12-02 | 6.88 | 6.92 | 6.76 | 6.78 | -3.14% | 1.40 | 1.97% |
| 2025-12-01 | 6.87 | 7.05 | 6.85 | 7.00 | +1.74% | 1.71 | 2.36% |
| 2025-11-28 | 6.90 | 6.96 | 6.83 | 6.88 | 0.00% | 0.79 | 1.09% |
| 2025-11-27 | 6.98 | 6.99 | 6.87 | 6.88 | -1.15% | 0.68 | 0.94% |
| 2025-11-26 | 6.95 | 6.99 | 6.88 | 6.96 | +0.29% | 0.80 | 1.10% |
| 2025-11-25 | 6.82 | 6.97 | 6.79 | 6.94 | +2.06% | 1.16 | 1.60% |
| 2025-11-24 | 6.69 | 6.83 | 6.64 | 6.80 | +2.26% | 0.82 | 1.16% |
| 2025-11-21 | 6.80 | 6.91 | 6.60 | 6.65 | -2.35% | 1.00 | 1.42% |
| 2025-11-20 | 6.83 | 6.93 | 6.80 | 6.81 | -0.73% | 0.58 | 0.81% |