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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.06 | 8.10 | 8.01 | 8.08 | +0.25% | 1.04 | 0.57% |
| 2025-07-21 | 7.99 | 8.07 | 7.98 | 8.06 | +0.87% | 0.87 | 0.48% |
| 2025-07-18 | 8.01 | 8.03 | 7.94 | 7.99 | +0.25% | 0.53 | 0.30% |
| 2025-07-17 | 8.03 | 8.03 | 7.95 | 7.97 | -0.49% | 0.80 | 0.44% |
| 2025-07-16 | 7.93 | 8.06 | 7.93 | 8.01 | +0.50% | 0.92 | 0.51% |
| 2025-07-15 | 8.00 | 8.03 | 7.88 | 7.97 | -0.37% | 0.94 | 0.52% |
| 2025-07-14 | 8.05 | 8.06 | 8.00 | 8.00 | -0.61% | 0.83 | 0.46% |
| 2025-07-11 | 8.06 | 8.08 | 8.00 | 8.05 | -0.12% | 0.79 | 0.43% |
| 2025-07-10 | 8.03 | 8.07 | 8.00 | 8.06 | +0.12% | 0.77 | 0.42% |
| 2025-07-09 | 7.94 | 8.09 | 7.92 | 8.05 | +1.37% | 1.31 | 0.72% |
| 2025-07-08 | 7.92 | 7.97 | 7.90 | 7.94 | +0.12% | 0.73 | 0.41% |
| 2025-07-07 | 7.83 | 7.95 | 7.82 | 7.93 | +1.13% | 0.83 | 0.47% |
| 2025-07-04 | 7.85 | 7.90 | 7.83 | 7.85 | +0.25% | 0.68 | 0.39% |
| 2025-07-03 | 7.85 | 7.90 | 7.79 | 7.83 | -0.38% | 0.60 | 0.34% |
| 2025-07-02 | 7.89 | 7.89 | 7.82 | 7.86 | -0.25% | 0.60 | 0.34% |
| 2025-07-01 | 7.95 | 7.97 | 7.84 | 7.87 | -1.12% | 0.98 | 0.55% |
| 2025-06-30 | 7.92 | 7.98 | 7.92 | 7.96 | +0.25% | 0.82 | 0.46% |
| 2025-06-27 | 7.94 | 7.99 | 7.89 | 7.94 | -0.25% | 0.89 | 0.50% |
| 2025-06-26 | 7.94 | 7.99 | 7.87 | 7.96 | -0.12% | 0.88 | 0.49% |
| 2025-06-25 | 7.89 | 7.99 | 7.85 | 7.97 | +1.51% | 1.05 | 0.59% |