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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.28 | 6.36 | 6.20 | 6.26 | -0.32% | 8.27 | 0.91% |
| 2026-04-21 | 6.19 | 6.31 | 6.18 | 6.28 | +1.29% | 8.82 | 0.98% |
| 2026-04-20 | 6.19 | 6.26 | 6.17 | 6.20 | -0.16% | 6.12 | 0.68% |
| 2026-04-17 | 6.27 | 6.28 | 6.10 | 6.21 | -1.27% | 10.62 | 1.19% |
| 2026-04-16 | 6.30 | 6.36 | 6.25 | 6.29 | -0.16% | 7.97 | 0.87% |
| 2026-04-15 | 6.30 | 6.33 | 6.24 | 6.30 | 0.00% | 6.05 | 0.67% |
| 2026-04-14 | 6.24 | 6.32 | 6.16 | 6.30 | +1.29% | 8.16 | 0.90% |
| 2026-04-13 | 6.44 | 6.44 | 6.20 | 6.22 | -3.86% | 11.89 | 1.31% |
| 2026-04-10 | 6.35 | 6.50 | 6.33 | 6.47 | +2.70% | 7.52 | 0.81% |
| 2026-04-09 | 6.43 | 6.46 | 6.28 | 6.30 | -2.78% | 6.91 | 0.75% |
| 2026-04-08 | 6.37 | 6.49 | 6.37 | 6.48 | +2.69% | 8.08 | 0.87% |
| 2026-04-07 | 6.34 | 6.39 | 6.29 | 6.31 | -0.32% | 3.98 | 0.44% |
| 2026-04-03 | 6.52 | 6.53 | 6.33 | 6.33 | -2.62% | 5.96 | 0.65% |
| 2026-04-02 | 6.60 | 6.60 | 6.48 | 6.50 | -1.52% | 4.42 | 0.47% |
| 2026-04-01 | 6.64 | 6.65 | 6.53 | 6.60 | +0.76% | 5.59 | 0.59% |
| 2026-03-31 | 6.45 | 6.64 | 6.45 | 6.55 | +1.39% | 7.18 | 0.75% |
| 2026-03-30 | 6.37 | 6.53 | 6.35 | 6.46 | +0.15% | 6.35 | 0.68% |
| 2026-03-27 | 6.35 | 6.49 | 6.35 | 6.45 | +0.47% | 5.32 | 0.57% |
| 2026-03-26 | 6.45 | 6.53 | 6.40 | 6.42 | -0.47% | 7.88 | 0.84% |
| 2026-03-25 | 6.55 | 6.56 | 6.43 | 6.45 | -1.07% | 7.22 | 0.77% |