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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.00 | 7.05 | 6.82 | 6.86 | -1.58% | 0.91 | 1.27% |
| 2025-11-18 | 6.96 | 7.01 | 6.92 | 6.97 | -0.14% | 0.79 | 1.08% |
| 2025-11-17 | 6.96 | 6.98 | 6.90 | 6.98 | +0.72% | 0.58 | 0.80% |
| 2025-11-14 | 6.86 | 7.00 | 6.86 | 6.93 | +0.43% | 0.88 | 1.21% |
| 2025-11-13 | 6.86 | 6.91 | 6.83 | 6.90 | +0.58% | 0.61 | 0.84% |
| 2025-11-12 | 6.89 | 6.91 | 6.84 | 6.86 | -0.44% | 0.56 | 0.77% |
| 2025-11-11 | 6.92 | 6.93 | 6.87 | 6.89 | -0.58% | 0.53 | 0.74% |
| 2025-11-10 | 6.89 | 6.96 | 6.84 | 6.93 | +0.73% | 0.70 | 0.97% |
| 2025-11-07 | 6.88 | 6.97 | 6.85 | 6.88 | -0.72% | 0.65 | 0.90% |
| 2025-11-06 | 7.00 | 7.05 | 6.90 | 6.93 | -1.70% | 1.01 | 1.39% |
| 2025-11-05 | 6.91 | 7.20 | 6.90 | 7.05 | +0.57% | 1.68 | 2.28% |
| 2025-11-04 | 6.97 | 7.11 | 6.92 | 7.01 | +0.29% | 1.17 | 1.60% |
| 2025-11-03 | 6.93 | 6.99 | 6.87 | 6.99 | +2.04% | 1.16 | 1.60% |
| 2025-10-31 | 6.76 | 6.88 | 6.75 | 6.85 | +1.63% | 1.08 | 1.52% |
| 2025-10-30 | 6.81 | 6.86 | 6.74 | 6.74 | -1.03% | 0.60 | 0.85% |
| 2025-10-29 | 6.82 | 6.82 | 6.74 | 6.81 | +0.15% | 0.64 | 0.90% |
| 2025-10-28 | 6.81 | 6.84 | 6.74 | 6.80 | +0.15% | 0.60 | 0.85% |
| 2025-10-27 | 6.88 | 6.89 | 6.75 | 6.79 | -1.16% | 0.88 | 1.25% |
| 2025-10-24 | 6.85 | 6.94 | 6.85 | 6.87 | -0.43% | 0.79 | 1.10% |
| 2025-10-23 | 6.86 | 7.00 | 6.85 | 6.90 | +0.73% | 1.13 | 1.57% |