南方传媒 sh.601900
12.18
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.12 | 14.15 | 14.04 | 14.11 | +0.21% | 2.19 | 1.70% |
| 2025-07-21 | 14.12 | 14.12 | 14.03 | 14.08 | 0.00% | 2.69 | 2.09% |
| 2025-07-18 | 14.08 | 14.14 | 14.05 | 14.08 | +0.07% | 1.63 | 1.26% |
| 2025-07-17 | 14.07 | 14.19 | 14.00 | 14.07 | -0.14% | 2.34 | 1.82% |
| 2025-07-16 | 14.21 | 14.31 | 13.98 | 14.09 | -0.88% | 3.31 | 2.57% |
| 2025-07-15 | 15.06 | 15.08 | 14.07 | 14.22 | -5.99% | 5.75 | 4.39% |
| 2025-07-14 | 15.28 | 15.35 | 15.11 | 15.12 | -1.32% | 1.64 | 1.16% |
| 2025-07-11 | 15.21 | 15.35 | 15.13 | 15.33 | +0.76% | 1.48 | 1.04% |
| 2025-07-10 | 15.23 | 15.26 | 15.06 | 15.21 | 0.00% | 1.10 | 0.78% |
| 2025-07-09 | 15.04 | 15.30 | 15.01 | 15.21 | +1.41% | 2.35 | 1.66% |
| 2025-07-08 | 15.13 | 15.19 | 14.98 | 15.00 | -1.27% | 1.67 | 1.19% |
| 2025-07-07 | 15.04 | 15.34 | 14.80 | 15.19 | +0.83% | 1.68 | 1.20% |
| 2025-07-04 | 15.16 | 15.20 | 14.99 | 15.07 | -0.70% | 1.05 | 0.75% |
| 2025-07-03 | 15.32 | 15.44 | 15.05 | 15.17 | -0.82% | 1.02 | 0.72% |
| 2025-07-02 | 15.12 | 15.48 | 15.05 | 15.30 | +1.08% | 1.52 | 1.07% |
| 2025-07-01 | 15.07 | 15.19 | 14.97 | 15.13 | +0.45% | 1.11 | 0.79% |
| 2025-06-30 | 15.07 | 15.43 | 14.99 | 15.07 | -0.32% | 1.54 | 1.10% |
| 2025-06-27 | 15.05 | 15.16 | 14.94 | 15.12 | +0.45% | 0.84 | 0.60% |
| 2025-06-26 | 15.02 | 15.16 | 14.88 | 15.05 | +0.06% | 0.92 | 0.66% |
| 2025-06-25 | 15.05 | 15.07 | 14.79 | 15.04 | +0.39% | 0.86 | 0.62% |