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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.25 | 7.28 | 7.15 | 7.23 | -0.13% | 6.49 | 0.59% |
| 2025-07-22 | 7.17 | 7.24 | 7.12 | 7.24 | +0.53% | 6.91 | 0.63% |
| 2025-07-21 | 7.14 | 7.21 | 7.10 | 7.20 | +0.67% | 6.87 | 0.63% |
| 2025-07-18 | 7.17 | 7.24 | 7.13 | 7.15 | 0.00% | 5.43 | 0.50% |
| 2025-07-17 | 7.20 | 7.22 | 7.05 | 7.15 | -0.53% | 7.15 | 0.66% |
| 2025-07-16 | 7.30 | 7.37 | 7.15 | 7.19 | -1.56% | 7.46 | 0.68% |
| 2025-07-15 | 7.40 | 7.43 | 7.18 | 7.31 | -1.41% | 9.66 | 0.88% |
| 2025-07-14 | 7.40 | 7.44 | 7.32 | 7.41 | +0.13% | 8.64 | 0.77% |
| 2025-07-11 | 7.35 | 7.50 | 7.29 | 7.40 | +0.78% | 9.35 | 0.83% |
| 2025-07-10 | 7.43 | 7.46 | 7.30 | 7.35 | -0.90% | 7.54 | 0.68% |
| 2025-07-09 | 7.34 | 7.49 | 7.25 | 7.41 | +0.91% | 11.94 | 1.06% |
| 2025-07-08 | 7.33 | 7.35 | 7.24 | 7.35 | +0.78% | 11.36 | 1.03% |
| 2025-07-07 | 7.17 | 7.40 | 7.15 | 7.29 | +5.08% | 27.53 | 2.50% |
| 2025-07-04 | 6.83 | 6.95 | 6.80 | 6.94 | +1.53% | 7.90 | 0.76% |
| 2025-07-03 | 6.79 | 6.90 | 6.78 | 6.83 | +0.42% | 5.75 | 0.55% |
| 2025-07-02 | 6.86 | 6.87 | 6.78 | 6.80 | -0.70% | 5.18 | 0.50% |
| 2025-07-01 | 6.97 | 6.98 | 6.83 | 6.85 | -1.51% | 6.39 | 0.61% |
| 2025-06-30 | 6.83 | 6.98 | 6.80 | 6.95 | +1.67% | 7.66 | 0.73% |
| 2025-06-27 | 6.80 | 6.90 | 6.77 | 6.84 | +0.70% | 7.04 | 0.68% |
| 2025-06-26 | 6.92 | 6.92 | 6.76 | 6.79 | -1.66% | 5.26 | 0.51% |