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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.59 | 7.86 | 7.56 | 7.83 | +3.14% | 13.60 | 1.16% |
| 2025-08-19 | 7.58 | 7.65 | 7.50 | 7.59 | 0.00% | 9.01 | 0.78% |
| 2025-08-18 | 7.68 | 7.74 | 7.55 | 7.59 | -0.62% | 11.14 | 0.97% |
| 2025-08-15 | 7.59 | 7.66 | 7.55 | 7.64 | +0.50% | 8.13 | 0.70% |
| 2025-08-14 | 7.70 | 7.75 | 7.59 | 7.60 | -1.48% | 9.76 | 0.84% |
| 2025-08-13 | 7.79 | 7.80 | 7.70 | 7.72 | -0.61% | 12.41 | 1.06% |
| 2025-08-12 | 7.80 | 7.95 | 7.71 | 7.76 | -0.49% | 12.99 | 1.10% |
| 2025-08-11 | 7.57 | 7.92 | 7.51 | 7.80 | +4.46% | 19.04 | 1.62% |
| 2025-08-08 | 7.45 | 7.62 | 7.41 | 7.47 | +1.16% | 12.03 | 1.06% |
| 2025-08-07 | 7.58 | 7.63 | 7.28 | 7.38 | -0.64% | 13.67 | 1.22% |
| 2025-08-06 | 7.60 | 7.67 | 7.40 | 7.43 | -2.62% | 10.35 | 0.91% |
| 2025-08-05 | 7.31 | 7.64 | 7.30 | 7.63 | +4.57% | 13.35 | 1.17% |
| 2025-08-04 | 7.15 | 7.33 | 7.13 | 7.30 | +2.00% | 7.46 | 0.68% |
| 2025-08-01 | 7.15 | 7.19 | 7.14 | 7.15 | +0.13% | 3.99 | 0.37% |
| 2025-07-31 | 7.27 | 7.28 | 7.12 | 7.15 | -1.83% | 5.94 | 0.55% |
| 2025-07-30 | 7.15 | 7.31 | 7.13 | 7.28 | +1.33% | 7.39 | 0.67% |
| 2025-07-29 | 7.13 | 7.19 | 7.03 | 7.18 | +0.53% | 8.01 | 0.74% |
| 2025-07-28 | 7.13 | 7.20 | 7.08 | 7.15 | -0.13% | 7.20 | 0.67% |
| 2025-07-25 | 7.35 | 7.36 | 7.11 | 7.15 | -2.59% | 9.68 | 0.89% |
| 2025-07-24 | 7.23 | 7.36 | 7.23 | 7.35 | +1.58% | 8.93 | 0.81% |