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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.77 | 7.85 | 7.75 | 7.82 | +0.51% | 0.39 | 0.23% |
| 2025-12-17 | 7.78 | 7.80 | 7.67 | 7.78 | 0.00% | 0.69 | 0.40% |
| 2025-12-16 | 7.91 | 7.93 | 7.74 | 7.78 | -1.77% | 0.93 | 0.54% |
| 2025-12-15 | 7.92 | 7.96 | 7.90 | 7.92 | -0.25% | 0.35 | 0.20% |
| 2025-12-12 | 7.93 | 7.98 | 7.90 | 7.94 | +0.13% | 0.53 | 0.30% |
| 2025-12-11 | 8.03 | 8.05 | 7.93 | 7.93 | -1.37% | 0.49 | 0.28% |
| 2025-12-10 | 8.03 | 8.05 | 7.99 | 8.04 | -0.12% | 0.55 | 0.31% |
| 2025-12-09 | 7.95 | 8.08 | 7.94 | 8.05 | +1.00% | 1.07 | 0.60% |
| 2025-12-08 | 7.98 | 8.02 | 7.95 | 7.97 | -0.25% | 0.60 | 0.34% |
| 2025-12-05 | 7.96 | 8.02 | 7.91 | 7.99 | 0.00% | 0.74 | 0.42% |
| 2025-12-04 | 8.00 | 8.01 | 7.96 | 7.99 | +0.13% | 0.59 | 0.33% |
| 2025-12-03 | 7.99 | 8.02 | 7.96 | 7.98 | -0.37% | 0.44 | 0.25% |
| 2025-12-02 | 8.00 | 8.03 | 7.96 | 8.01 | 0.00% | 0.50 | 0.28% |
| 2025-12-01 | 7.94 | 8.05 | 7.91 | 8.01 | +1.26% | 0.88 | 0.50% |
| 2025-11-28 | 7.86 | 7.92 | 7.84 | 7.91 | +0.64% | 0.42 | 0.24% |
| 2025-11-27 | 7.93 | 7.94 | 7.86 | 7.86 | -0.76% | 0.44 | 0.25% |
| 2025-11-26 | 7.95 | 7.99 | 7.89 | 7.92 | -0.50% | 0.61 | 0.34% |
| 2025-11-25 | 7.97 | 8.06 | 7.93 | 7.96 | +0.13% | 0.83 | 0.47% |
| 2025-11-24 | 7.83 | 7.97 | 7.80 | 7.95 | +1.79% | 0.91 | 0.52% |
| 2025-11-21 | 7.90 | 7.96 | 7.81 | 7.81 | -1.51% | 1.00 | 0.57% |