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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.01 | 8.01 | 7.92 | 7.93 | -0.50% | 0.57 | 0.32% |
| 2025-11-19 | 8.01 | 8.03 | 7.93 | 7.97 | -0.62% | 0.82 | 0.46% |
| 2025-11-18 | 8.03 | 8.06 | 8.00 | 8.02 | -0.25% | 0.65 | 0.37% |
| 2025-11-17 | 8.09 | 8.09 | 8.00 | 8.04 | -0.49% | 0.76 | 0.43% |
| 2025-11-14 | 8.15 | 8.18 | 8.08 | 8.08 | -0.86% | 0.99 | 0.55% |
| 2025-11-13 | 8.17 | 8.18 | 8.12 | 8.15 | -0.12% | 0.65 | 0.36% |
| 2025-11-12 | 8.17 | 8.20 | 8.13 | 8.16 | -0.12% | 0.71 | 0.39% |
| 2025-11-11 | 8.15 | 8.22 | 8.13 | 8.17 | +0.12% | 0.91 | 0.50% |
| 2025-11-10 | 8.10 | 8.17 | 8.08 | 8.16 | +0.74% | 0.75 | 0.42% |
| 2025-11-07 | 8.11 | 8.15 | 8.09 | 8.10 | -0.12% | 0.60 | 0.33% |
| 2025-11-06 | 8.14 | 8.17 | 8.11 | 8.11 | -0.37% | 0.74 | 0.41% |
| 2025-11-05 | 8.07 | 8.18 | 8.04 | 8.14 | +0.49% | 1.09 | 0.61% |
| 2025-11-04 | 8.08 | 8.12 | 8.04 | 8.10 | +0.25% | 1.07 | 0.59% |
| 2025-11-03 | 8.04 | 8.08 | 8.00 | 8.08 | +0.87% | 1.32 | 0.74% |
| 2025-10-31 | 7.96 | 8.04 | 7.95 | 8.01 | +0.63% | 1.00 | 0.56% |
| 2025-10-30 | 8.02 | 8.02 | 7.95 | 7.96 | -0.99% | 1.05 | 0.59% |
| 2025-10-29 | 8.05 | 8.06 | 7.97 | 8.04 | 0.00% | 1.20 | 0.67% |
| 2025-10-28 | 8.20 | 8.25 | 8.03 | 8.04 | -3.60% | 3.22 | 1.79% |
| 2025-10-27 | 8.34 | 8.39 | 8.28 | 8.34 | +0.12% | 1.14 | 0.62% |
| 2025-10-24 | 8.35 | 8.37 | 8.30 | 8.33 | -0.24% | 1.00 | 0.54% |