南方传媒 sh.601900
12.03
-1.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.97 | 14.04 | 13.77 | 13.89 | -0.57% | 0.97 | 0.79% |
| 2025-11-19 | 14.40 | 14.40 | 13.94 | 13.97 | -2.85% | 1.14 | 0.92% |
| 2025-11-18 | 14.28 | 14.39 | 14.14 | 14.38 | +1.34% | 1.11 | 0.88% |
| 2025-11-17 | 14.29 | 14.32 | 14.12 | 14.19 | -0.14% | 0.88 | 0.70% |
| 2025-11-14 | 14.40 | 14.55 | 14.20 | 14.21 | -1.66% | 1.01 | 0.79% |
| 2025-11-13 | 14.63 | 14.69 | 14.35 | 14.45 | -1.23% | 1.34 | 1.05% |
| 2025-11-12 | 14.80 | 14.80 | 14.55 | 14.63 | -0.41% | 1.23 | 0.95% |
| 2025-11-11 | 14.88 | 14.89 | 14.65 | 14.69 | -1.28% | 1.07 | 0.82% |
| 2025-11-10 | 14.79 | 14.97 | 14.68 | 14.88 | +0.61% | 1.61 | 1.23% |
| 2025-11-07 | 14.80 | 15.18 | 14.76 | 14.79 | -0.60% | 1.70 | 1.29% |
| 2025-11-06 | 14.82 | 15.00 | 14.63 | 14.88 | +0.34% | 2.07 | 1.58% |
| 2025-11-05 | 14.77 | 14.96 | 14.64 | 14.83 | -0.13% | 1.86 | 1.42% |
| 2025-11-04 | 14.85 | 14.93 | 14.64 | 14.85 | +0.13% | 2.38 | 1.82% |
| 2025-11-03 | 14.30 | 14.97 | 14.15 | 14.83 | +4.88% | 5.68 | 4.39% |
| 2025-10-31 | 13.83 | 14.24 | 13.80 | 14.14 | +1.95% | 1.82 | 1.46% |
| 2025-10-30 | 14.12 | 14.18 | 13.80 | 13.87 | -2.05% | 1.65 | 1.34% |
| 2025-10-29 | 14.12 | 14.27 | 14.00 | 14.16 | +0.21% | 1.54 | 1.23% |
| 2025-10-28 | 14.15 | 14.38 | 14.09 | 14.13 | -0.21% | 2.86 | 2.28% |
| 2025-10-27 | 14.30 | 14.65 | 14.02 | 14.16 | +4.50% | 5.59 | 4.44% |
| 2025-10-24 | 13.70 | 13.71 | 13.42 | 13.55 | -0.95% | 1.56 | 1.31% |