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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.27 | 8.59 | 8.22 | 8.42 | +1.79% | 2.71 | 1.43% |
| 2025-08-18 | 8.21 | 8.40 | 8.21 | 8.27 | +1.09% | 1.72 | 0.92% |
| 2025-08-15 | 8.07 | 8.19 | 8.06 | 8.18 | +1.22% | 0.93 | 0.51% |
| 2025-08-14 | 8.24 | 8.27 | 8.07 | 8.08 | -1.68% | 0.99 | 0.54% |
| 2025-08-13 | 8.22 | 8.28 | 8.19 | 8.22 | +0.12% | 0.77 | 0.42% |
| 2025-08-12 | 8.20 | 8.25 | 8.18 | 8.21 | -0.12% | 0.64 | 0.35% |
| 2025-08-11 | 8.15 | 8.27 | 8.11 | 8.22 | +0.73% | 1.10 | 0.60% |
| 2025-08-08 | 8.16 | 8.19 | 8.12 | 8.16 | 0.00% | 0.64 | 0.35% |
| 2025-08-07 | 8.15 | 8.21 | 8.15 | 8.16 | -0.12% | 0.70 | 0.38% |
| 2025-08-06 | 8.21 | 8.23 | 8.14 | 8.17 | -0.48% | 0.65 | 0.35% |
| 2025-08-05 | 8.11 | 8.24 | 8.08 | 8.21 | +1.71% | 1.22 | 0.66% |
| 2025-08-04 | 8.07 | 8.09 | 7.99 | 8.07 | -0.37% | 0.96 | 0.53% |
| 2025-08-01 | 8.06 | 8.11 | 8.02 | 8.10 | +0.49% | 0.84 | 0.46% |
| 2025-07-31 | 8.18 | 8.18 | 8.03 | 8.06 | -1.69% | 1.37 | 0.75% |
| 2025-07-30 | 8.14 | 8.27 | 8.11 | 8.20 | +0.73% | 1.60 | 0.87% |
| 2025-07-29 | 8.09 | 8.28 | 8.02 | 8.14 | +0.49% | 1.44 | 0.79% |
| 2025-07-28 | 8.13 | 8.14 | 8.06 | 8.10 | -0.24% | 0.74 | 0.41% |
| 2025-07-25 | 8.12 | 8.19 | 8.10 | 8.12 | 0.00% | 1.00 | 0.54% |
| 2025-07-24 | 8.04 | 8.12 | 8.03 | 8.12 | +0.86% | 0.87 | 0.48% |
| 2025-07-23 | 8.09 | 8.14 | 8.02 | 8.05 | -0.37% | 0.85 | 0.47% |