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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.74 | 7.87 | 7.73 | 7.86 | +1.79% | 0.79 | 0.45% |
| 2025-06-23 | 7.63 | 7.73 | 7.63 | 7.72 | +0.64% | 0.73 | 0.42% |
| 2025-06-20 | 7.79 | 7.86 | 7.67 | 7.67 | -1.52% | 0.82 | 0.47% |
| 2025-06-19 | 7.79 | 7.86 | 7.74 | 7.79 | -0.12% | 1.00 | 0.55% |
| 2025-06-18 | 7.83 | 7.95 | 7.77 | 7.80 | -0.36% | 0.85 | 0.46% |
| 2025-06-17 | 7.91 | 7.92 | 7.81 | 7.82 | -0.84% | 0.91 | 0.50% |
| 2025-06-16 | 7.76 | 7.93 | 7.72 | 7.89 | +1.34% | 1.30 | 0.71% |
| 2025-06-13 | 7.95 | 7.96 | 7.75 | 7.79 | -2.39% | 1.94 | 1.06% |
| 2025-06-12 | 7.97 | 8.05 | 7.93 | 7.98 | +0.12% | 1.38 | 0.74% |
| 2025-06-11 | 7.91 | 7.97 | 7.89 | 7.97 | +0.96% | 1.06 | 0.57% |
| 2025-06-10 | 7.89 | 7.93 | 7.80 | 7.89 | 0.00% | 0.93 | 0.51% |
| 2025-06-09 | 7.86 | 7.91 | 7.83 | 7.89 | +0.36% | 0.72 | 0.39% |
| 2025-06-06 | 7.91 | 7.92 | 7.84 | 7.86 | -0.60% | 0.59 | 0.32% |
| 2025-06-05 | 7.93 | 7.96 | 7.86 | 7.91 | 0.00% | 0.92 | 0.50% |
| 2025-06-04 | 7.86 | 7.94 | 7.86 | 7.91 | +0.24% | 0.97 | 0.52% |
| 2025-06-03 | 7.76 | 7.90 | 7.73 | 7.89 | +1.59% | 1.30 | 0.71% |
| 2025-05-30 | 7.80 | 7.84 | 7.75 | 7.77 | -0.49% | 0.67 | 0.37% |
| 2025-05-29 | 7.76 | 7.81 | 7.72 | 7.81 | +0.61% | 0.76 | 0.42% |
| 2025-05-28 | 7.69 | 7.77 | 7.68 | 7.76 | +0.74% | 0.73 | 0.40% |
| 2025-05-27 | 7.75 | 7.75 | 7.67 | 7.70 | -0.37% | 0.48 | 0.27% |