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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.32 | 8.38 | 8.18 | 8.18 | -1.92% | 1.54 | 0.84% |
| 2026-02-12 | 8.40 | 8.41 | 8.24 | 8.34 | -1.18% | 2.23 | 1.21% |
| 2026-02-11 | 8.65 | 8.65 | 8.42 | 8.44 | -4.74% | 4.02 | 2.12% |
| 2026-02-10 | 8.50 | 8.99 | 8.45 | 8.86 | +4.73% | 5.45 | 2.80% |
| 2026-02-09 | 8.35 | 8.47 | 8.33 | 8.46 | +2.30% | 1.83 | 0.98% |
| 2026-02-06 | 8.36 | 8.38 | 8.22 | 8.27 | -1.43% | 1.38 | 0.75% |
| 2026-02-05 | 8.38 | 8.48 | 8.32 | 8.39 | 0.00% | 1.69 | 0.90% |
| 2026-02-04 | 8.28 | 8.53 | 8.25 | 8.39 | +0.96% | 2.13 | 1.14% |
| 2026-02-03 | 8.18 | 8.38 | 8.18 | 8.31 | +1.96% | 1.35 | 0.74% |
| 2026-02-02 | 8.28 | 8.35 | 8.15 | 8.15 | -1.81% | 1.49 | 0.81% |
| 2026-01-30 | 8.38 | 8.38 | 8.23 | 8.30 | -1.19% | 1.55 | 0.84% |
| 2026-01-29 | 8.18 | 8.44 | 8.14 | 8.40 | +2.31% | 2.11 | 1.13% |
| 2026-01-28 | 8.21 | 8.28 | 8.19 | 8.21 | -0.12% | 0.82 | 0.45% |
| 2026-01-27 | 8.30 | 8.33 | 8.12 | 8.22 | -1.08% | 1.09 | 0.60% |
| 2026-01-26 | 8.29 | 8.36 | 8.14 | 8.31 | +0.36% | 1.52 | 0.83% |
| 2026-01-23 | 8.24 | 8.32 | 8.20 | 8.28 | +0.73% | 1.04 | 0.56% |
| 2026-01-22 | 8.12 | 8.23 | 8.09 | 8.22 | +1.23% | 0.92 | 0.51% |
| 2026-01-21 | 8.12 | 8.18 | 8.08 | 8.12 | -0.49% | 0.91 | 0.50% |
| 2026-01-20 | 8.09 | 8.18 | 8.07 | 8.16 | +0.87% | 1.19 | 0.66% |
| 2026-01-19 | 8.06 | 8.12 | 8.00 | 8.09 | -0.12% | 1.04 | 0.58% |