浙版传媒 sh.601921
7.26
-1.09%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.06 | 8.12 | 8.00 | 8.09 | -0.12% | 1.04 | 0.58% |
| 2026-01-16 | 8.29 | 8.36 | 8.05 | 8.10 | -2.76% | 2.01 | 1.11% |
| 2026-01-15 | 8.31 | 8.42 | 8.25 | 8.33 | -0.36% | 1.46 | 0.79% |
| 2026-01-14 | 8.22 | 8.49 | 8.22 | 8.36 | +0.97% | 3.01 | 1.61% |
| 2026-01-13 | 8.40 | 8.42 | 8.25 | 8.28 | -0.12% | 2.42 | 1.31% |
| 2026-01-12 | 8.18 | 8.39 | 8.18 | 8.29 | +1.84% | 3.06 | 1.66% |
| 2026-01-09 | 7.98 | 8.14 | 7.97 | 8.14 | +1.88% | 1.31 | 0.73% |
| 2026-01-08 | 8.01 | 8.05 | 7.97 | 7.99 | -0.25% | 0.85 | 0.48% |
| 2026-01-07 | 8.04 | 8.11 | 7.99 | 8.01 | -0.74% | 1.11 | 0.62% |
| 2026-01-06 | 8.22 | 8.25 | 8.04 | 8.07 | -0.37% | 1.46 | 0.81% |
| 2026-01-05 | 7.78 | 8.10 | 7.78 | 8.10 | +3.58% | 2.07 | 1.16% |
| 2025-12-31 | 7.77 | 7.86 | 7.77 | 7.82 | +0.77% | 0.41 | 0.24% |
| 2025-12-30 | 7.79 | 7.82 | 7.75 | 7.76 | -0.39% | 0.57 | 0.33% |
| 2025-12-29 | 7.95 | 7.95 | 7.79 | 7.79 | -2.01% | 0.99 | 0.57% |
| 2025-12-26 | 7.95 | 8.01 | 7.90 | 7.95 | 0.00% | 0.56 | 0.32% |
| 2025-12-25 | 7.91 | 7.97 | 7.89 | 7.95 | +0.51% | 0.42 | 0.24% |
| 2025-12-24 | 7.90 | 7.92 | 7.89 | 7.91 | 0.00% | 0.35 | 0.20% |
| 2025-12-23 | 7.94 | 7.97 | 7.90 | 7.91 | -0.63% | 0.32 | 0.18% |
| 2025-12-22 | 7.97 | 7.98 | 7.93 | 7.96 | -0.13% | 0.61 | 0.35% |
| 2025-12-19 | 7.85 | 7.98 | 7.80 | 7.97 | +1.92% | 0.77 | 0.44% |