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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.19 | 7.24 | 7.11 | 7.12 | -1.19% | 6.24 | 0.57% |
| 2025-05-26 | 7.14 | 7.23 | 7.05 | 7.20 | +1.07% | 6.58 | 0.61% |
| 2025-05-23 | 7.02 | 7.17 | 7.02 | 7.13 | +1.49% | 8.87 | 0.82% |
| 2025-05-22 | 6.97 | 7.05 | 6.95 | 7.02 | +0.27% | 4.05 | 0.38% |
| 2025-05-21 | 7.05 | 7.12 | 6.99 | 7.00 | -0.81% | 4.27 | 0.40% |
| 2025-05-20 | 6.94 | 7.10 | 6.93 | 7.06 | +2.07% | 6.96 | 0.65% |
| 2025-05-19 | 7.00 | 7.02 | 6.87 | 6.92 | -1.22% | 5.72 | 0.55% |
| 2025-05-16 | 7.04 | 7.10 | 6.92 | 7.00 | -0.81% | 6.84 | 0.65% |
| 2025-05-15 | 7.12 | 7.12 | 7.02 | 7.06 | -0.94% | 5.70 | 0.53% |
| 2025-05-14 | 6.95 | 7.17 | 6.94 | 7.13 | +2.19% | 9.92 | 0.92% |
| 2025-05-13 | 6.97 | 7.03 | 6.89 | 6.97 | +0.41% | 6.15 | 0.58% |
| 2025-05-12 | 6.98 | 7.04 | 6.90 | 6.95 | 0.00% | 7.27 | 0.69% |
| 2025-05-09 | 7.02 | 7.05 | 6.93 | 6.95 | -1.22% | 6.94 | 0.66% |
| 2025-05-08 | 7.08 | 7.13 | 7.01 | 7.03 | -1.07% | 5.79 | 0.54% |
| 2025-05-07 | 7.15 | 7.17 | 7.07 | 7.11 | 0.00% | 7.70 | 0.71% |
| 2025-05-06 | 6.86 | 7.14 | 6.79 | 7.11 | +3.61% | 14.05 | 1.32% |