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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.78 | 6.94 | 6.77 | 6.91 | +2.26% | 8.97 | 0.86% |
| 2025-06-24 | 6.65 | 6.78 | 6.62 | 6.75 | +2.01% | 8.00 | 0.79% |
| 2025-06-23 | 6.65 | 6.71 | 6.58 | 6.62 | -0.86% | 5.18 | 0.52% |
| 2025-06-20 | 6.66 | 6.70 | 6.59 | 6.68 | -0.14% | 7.32 | 0.73% |
| 2025-06-19 | 6.74 | 6.78 | 6.67 | 6.69 | -0.99% | 3.78 | 0.37% |
| 2025-06-18 | 6.76 | 6.85 | 6.74 | 6.75 | -0.28% | 4.46 | 0.43% |
| 2025-06-17 | 6.74 | 6.80 | 6.71 | 6.77 | +0.28% | 4.74 | 0.46% |
| 2025-06-16 | 6.77 | 6.77 | 6.69 | 6.75 | -0.42% | 6.96 | 0.68% |
| 2025-06-13 | 6.92 | 6.93 | 6.73 | 6.78 | -2.33% | 8.33 | 0.81% |
| 2025-06-12 | 6.94 | 6.97 | 6.86 | 6.95 | +0.41% | 5.31 | 0.51% |
| 2025-06-11 | 6.92 | 6.96 | 6.89 | 6.92 | +0.14% | 4.50 | 0.43% |
| 2025-06-10 | 6.93 | 7.00 | 6.88 | 6.91 | -0.28% | 5.24 | 0.50% |
| 2025-06-09 | 6.96 | 6.99 | 6.90 | 6.93 | -0.27% | 5.54 | 0.53% |
| 2025-06-06 | 6.96 | 7.03 | 6.92 | 6.95 | -0.27% | 4.40 | 0.42% |
| 2025-06-05 | 7.01 | 7.07 | 6.96 | 6.96 | -0.68% | 5.02 | 0.47% |
| 2025-06-04 | 7.02 | 7.04 | 6.95 | 7.01 | -0.14% | 5.02 | 0.47% |
| 2025-06-03 | 7.09 | 7.13 | 6.96 | 7.02 | -1.34% | 7.20 | 0.68% |
| 2025-05-30 | 7.16 | 7.27 | 7.12 | 7.12 | -1.19% | 5.78 | 0.53% |
| 2025-05-29 | 7.27 | 7.27 | 7.10 | 7.20 | -0.79% | 7.21 | 0.66% |
| 2025-05-28 | 7.13 | 7.27 | 7.06 | 7.26 | +2.01% | 6.58 | 0.60% |