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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.30 | 8.31 | 8.24 | 8.28 | -0.24% | 0.83 | 0.45% |
| 2025-09-16 | 8.34 | 8.38 | 8.27 | 8.30 | -0.60% | 0.90 | 0.49% |
| 2025-09-15 | 8.39 | 8.40 | 8.31 | 8.35 | -0.36% | 0.97 | 0.53% |
| 2025-09-12 | 8.42 | 8.45 | 8.38 | 8.38 | -0.36% | 1.00 | 0.54% |
| 2025-09-11 | 8.39 | 8.42 | 8.25 | 8.41 | 0.00% | 1.20 | 0.65% |
| 2025-09-10 | 8.30 | 8.42 | 8.28 | 8.41 | +1.33% | 1.32 | 0.71% |
| 2025-09-09 | 8.32 | 8.34 | 8.22 | 8.30 | -0.48% | 0.94 | 0.51% |
| 2025-09-08 | 8.26 | 8.35 | 8.25 | 8.34 | +0.72% | 1.00 | 0.54% |
| 2025-09-05 | 8.19 | 8.29 | 8.13 | 8.28 | +1.21% | 1.05 | 0.57% |
| 2025-09-04 | 8.19 | 8.24 | 8.11 | 8.18 | -0.36% | 1.16 | 0.63% |
| 2025-09-03 | 8.34 | 8.39 | 8.19 | 8.21 | -1.54% | 1.27 | 0.68% |
| 2025-09-02 | 8.48 | 8.51 | 8.30 | 8.34 | -2.09% | 1.39 | 0.74% |
| 2025-09-01 | 8.46 | 8.55 | 8.39 | 8.52 | +0.23% | 1.57 | 0.83% |
| 2025-08-29 | 8.45 | 8.57 | 8.39 | 8.50 | +0.58% | 2.22 | 1.16% |
| 2025-08-28 | 8.39 | 8.45 | 8.23 | 8.45 | +0.59% | 2.29 | 1.21% |
| 2025-08-27 | 8.60 | 8.76 | 8.39 | 8.40 | -2.19% | 2.73 | 1.42% |
| 2025-08-26 | 8.69 | 8.73 | 8.57 | 8.59 | -2.03% | 3.09 | 1.59% |
| 2025-08-25 | 8.90 | 8.90 | 8.69 | 8.76 | -1.66% | 4.74 | 2.41% |
| 2025-08-22 | 8.81 | 9.15 | 8.60 | 8.91 | +1.92% | 5.91 | 2.97% |
| 2025-08-21 | 8.58 | 9.03 | 8.51 | 8.74 | +0.91% | 6.06 | 3.07% |