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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.91 | 8.01 | 7.91 | 7.99 | +0.63% | 0.58 | 0.33% |
| 2026-04-20 | 7.97 | 7.99 | 7.92 | 7.94 | -0.38% | 0.62 | 0.35% |
| 2026-04-17 | 7.96 | 7.98 | 7.86 | 7.97 | -0.25% | 0.48 | 0.27% |
| 2026-04-16 | 8.00 | 8.03 | 7.96 | 7.99 | -0.12% | 0.48 | 0.27% |
| 2026-04-15 | 8.03 | 8.06 | 7.99 | 8.00 | -0.25% | 0.43 | 0.24% |
| 2026-04-14 | 8.02 | 8.07 | 7.97 | 8.02 | +0.38% | 0.51 | 0.29% |
| 2026-04-13 | 8.00 | 8.04 | 7.97 | 7.99 | -0.62% | 0.48 | 0.27% |
| 2026-04-10 | 7.99 | 8.09 | 7.96 | 8.04 | +1.13% | 0.76 | 0.42% |
| 2026-04-09 | 7.98 | 8.03 | 7.92 | 7.95 | -1.00% | 0.67 | 0.38% |
| 2026-04-08 | 7.95 | 8.03 | 7.94 | 8.03 | +1.65% | 1.02 | 0.57% |
| 2026-04-07 | 7.83 | 7.91 | 7.79 | 7.90 | +1.02% | 0.62 | 0.35% |
| 2026-04-03 | 7.89 | 7.89 | 7.81 | 7.82 | -0.76% | 0.55 | 0.31% |
| 2026-04-02 | 7.88 | 7.92 | 7.84 | 7.88 | -0.38% | 0.57 | 0.33% |
| 2026-04-01 | 7.84 | 7.92 | 7.77 | 7.91 | +1.28% | 1.20 | 0.69% |
| 2026-03-31 | 7.84 | 7.94 | 7.79 | 7.81 | -0.26% | 1.05 | 0.60% |
| 2026-03-30 | 7.64 | 7.83 | 7.63 | 7.83 | +1.56% | 0.59 | 0.34% |
| 2026-03-27 | 7.57 | 7.73 | 7.56 | 7.71 | +1.31% | 0.49 | 0.29% |
| 2026-03-26 | 7.63 | 7.72 | 7.60 | 7.61 | -0.78% | 0.47 | 0.27% |
| 2026-03-25 | 7.52 | 7.71 | 7.52 | 7.67 | +1.86% | 0.66 | 0.39% |
| 2026-03-24 | 7.45 | 7.54 | 7.41 | 7.53 | +1.76% | 0.49 | 0.30% |