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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.88 | 6.93 | 6.86 | 6.91 | +0.58% | 0.79 | 1.10% |
| 2025-09-15 | 6.92 | 6.93 | 6.84 | 6.87 | -1.01% | 0.68 | 0.94% |
| 2025-09-12 | 6.98 | 7.00 | 6.91 | 6.94 | -0.43% | 0.90 | 1.24% |
| 2025-09-11 | 6.98 | 6.98 | 6.84 | 6.97 | -0.29% | 1.04 | 1.45% |
| 2025-09-10 | 6.86 | 7.05 | 6.86 | 6.99 | +0.72% | 1.12 | 1.54% |
| 2025-09-09 | 7.10 | 7.15 | 6.89 | 6.94 | +0.87% | 1.60 | 2.20% |
| 2025-09-08 | 6.77 | 6.88 | 6.77 | 6.88 | +1.03% | 0.91 | 1.27% |
| 2025-09-05 | 6.75 | 6.81 | 6.60 | 6.81 | +1.64% | 0.98 | 1.39% |
| 2025-09-04 | 6.66 | 6.85 | 6.61 | 6.70 | -1.03% | 1.15 | 1.64% |
| 2025-09-03 | 6.95 | 7.02 | 6.75 | 6.77 | -2.45% | 0.92 | 1.28% |
| 2025-09-02 | 7.02 | 7.04 | 6.81 | 6.94 | -1.42% | 1.28 | 1.77% |
| 2025-09-01 | 7.05 | 7.06 | 6.96 | 7.04 | 0.00% | 0.97 | 1.33% |
| 2025-08-29 | 7.10 | 7.20 | 7.00 | 7.04 | -0.56% | 1.26 | 1.70% |
| 2025-08-28 | 7.10 | 7.19 | 6.89 | 7.08 | -0.70% | 1.73 | 2.35% |
| 2025-08-27 | 7.39 | 7.45 | 7.12 | 7.13 | -3.26% | 2.15 | 2.82% |
| 2025-08-26 | 7.23 | 7.39 | 7.18 | 7.37 | +2.08% | 2.58 | 3.38% |
| 2025-08-25 | 7.22 | 7.28 | 7.12 | 7.22 | +0.42% | 1.72 | 2.29% |
| 2025-08-22 | 7.15 | 7.24 | 7.14 | 7.19 | +0.56% | 1.18 | 1.57% |
| 2025-08-21 | 7.15 | 7.23 | 7.10 | 7.15 | 0.00% | 1.40 | 1.87% |
| 2025-08-20 | 7.11 | 7.17 | 7.07 | 7.15 | +0.14% | 1.32 | 1.77% |