分众传媒 sz.002027
5.51
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.51 | 5.55 | 5.42 | 5.51 | 0.00% | 7.87 | 0.99% |
| 2026-05-22 | 5.61 | 5.62 | 5.45 | 5.51 | -1.25% | 11.68 | 1.47% |
| 2026-05-21 | 5.68 | 5.77 | 5.56 | 5.58 | -1.41% | 10.09 | 1.23% |
| 2026-05-20 | 5.72 | 5.75 | 5.62 | 5.66 | -1.22% | 9.20 | 1.12% |
| 2026-05-19 | 5.76 | 5.85 | 5.70 | 5.73 | -0.35% | 8.95 | 1.08% |
| 2026-05-18 | 5.93 | 5.93 | 5.71 | 5.75 | -2.87% | 15.03 | 1.80% |
| 2026-05-15 | 5.93 | 5.98 | 5.89 | 5.92 | 0.00% | 6.13 | 0.72% |
| 2026-05-14 | 6.05 | 6.07 | 5.92 | 5.92 | -1.82% | 8.13 | 0.94% |
| 2026-05-13 | 6.01 | 6.09 | 6.01 | 6.03 | 0.00% | 7.26 | 0.83% |
| 2026-05-12 | 6.12 | 6.12 | 6.00 | 6.03 | -1.31% | 11.38 | 1.30% |
| 2026-05-11 | 6.25 | 6.26 | 6.07 | 6.11 | -2.24% | 15.87 | 1.80% |
| 2026-05-08 | 6.36 | 6.40 | 6.23 | 6.25 | -1.57% | 9.63 | 1.06% |
| 2026-05-07 | 6.35 | 6.48 | 6.32 | 6.35 | 0.00% | 8.49 | 0.92% |
| 2026-05-06 | 6.29 | 6.38 | 6.22 | 6.35 | +0.95% | 9.20 | 1.01% |
| 2026-04-30 | 6.38 | 6.43 | 6.27 | 6.29 | -2.02% | 9.00 | 0.98% |
| 2026-04-29 | 6.28 | 6.45 | 6.25 | 6.42 | +5.25% | 18.72 | 2.03% |
| 2026-04-28 | 6.09 | 6.14 | 6.06 | 6.10 | +0.16% | 5.21 | 0.59% |
| 2026-04-27 | 6.09 | 6.13 | 6.04 | 6.09 | -0.65% | 6.20 | 0.71% |
| 2026-04-24 | 6.20 | 6.21 | 6.10 | 6.13 | -1.61% | 7.74 | 0.87% |
| 2026-04-23 | 6.27 | 6.29 | 6.19 | 6.23 | -0.48% | 7.88 | 0.87% |