浙版传媒 sh.601921
7.34
+0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.34 | 7.38 | 7.31 | 7.34 | +0.14% | 0.44 | 0.27% |
| 2026-05-21 | 7.49 | 7.54 | 7.32 | 7.33 | -1.74% | 0.59 | 0.36% |
| 2026-05-20 | 7.55 | 7.55 | 7.45 | 7.46 | -1.06% | 0.36 | 0.21% |
| 2026-05-19 | 7.40 | 7.55 | 7.40 | 7.54 | +1.89% | 0.51 | 0.31% |
| 2026-05-18 | 7.44 | 7.49 | 7.39 | 7.40 | -0.54% | 0.52 | 0.31% |
| 2026-05-15 | 7.50 | 7.54 | 7.43 | 7.44 | -0.53% | 0.63 | 0.38% |
| 2026-05-14 | 7.55 | 7.56 | 7.48 | 7.48 | -0.93% | 0.58 | 0.35% |
| 2026-05-13 | 7.52 | 7.56 | 7.50 | 7.55 | +0.40% | 0.57 | 0.34% |
| 2026-05-12 | 7.53 | 7.57 | 7.49 | 7.52 | 0.00% | 0.47 | 0.28% |
| 2026-05-11 | 7.55 | 7.57 | 7.48 | 7.52 | -0.40% | 0.82 | 0.49% |
| 2026-05-08 | 7.60 | 7.64 | 7.55 | 7.55 | -0.66% | 0.75 | 0.44% |
| 2026-05-07 | 7.66 | 7.66 | 7.56 | 7.60 | -0.39% | 0.67 | 0.40% |
| 2026-05-06 | 7.62 | 7.69 | 7.60 | 7.63 | +0.39% | 0.74 | 0.44% |
| 2026-04-30 | 7.68 | 7.70 | 7.58 | 7.60 | -1.43% | 0.76 | 0.45% |
| 2026-04-29 | 7.58 | 7.73 | 7.56 | 7.71 | +0.26% | 0.79 | 0.46% |
| 2026-04-28 | 7.68 | 7.75 | 7.65 | 7.69 | -0.39% | 0.82 | 0.48% |
| 2026-04-27 | 8.02 | 8.06 | 7.68 | 7.72 | -5.74% | 2.47 | 1.42% |
| 2026-04-24 | 7.97 | 8.39 | 7.93 | 8.19 | +2.50% | 3.24 | 1.77% |
| 2026-04-23 | 7.91 | 8.03 | 7.89 | 7.99 | +1.14% | 0.94 | 0.53% |
| 2026-04-22 | 7.97 | 7.99 | 7.89 | 7.90 | -1.13% | 0.59 | 0.33% |