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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.47 | 6.53 | 6.35 | 6.52 | +2.03% | 6.37 | 0.68% |
| 2026-03-23 | 6.56 | 6.57 | 6.31 | 6.39 | -3.91% | 9.73 | 1.05% |
| 2026-03-20 | 6.76 | 6.80 | 6.65 | 6.65 | -1.63% | 5.15 | 0.53% |
| 2026-03-19 | 6.80 | 6.81 | 6.71 | 6.76 | -1.60% | 5.89 | 0.60% |
| 2026-03-18 | 6.90 | 6.93 | 6.75 | 6.87 | -0.72% | 7.21 | 0.73% |
| 2026-03-17 | 6.80 | 7.02 | 6.78 | 6.92 | +2.06% | 9.48 | 0.95% |
| 2026-03-16 | 6.85 | 6.86 | 6.73 | 6.78 | -1.31% | 7.73 | 0.79% |
| 2026-03-13 | 6.77 | 6.89 | 6.76 | 6.87 | +1.03% | 8.78 | 0.89% |
| 2026-03-12 | 6.77 | 6.82 | 6.73 | 6.80 | 0.00% | 5.25 | 0.54% |
| 2026-03-11 | 6.73 | 6.82 | 6.65 | 6.80 | +1.19% | 7.32 | 0.75% |
| 2026-03-10 | 6.70 | 6.78 | 6.70 | 6.72 | +0.75% | 5.84 | 0.60% |
| 2026-03-09 | 6.65 | 6.70 | 6.58 | 6.67 | -0.60% | 8.40 | 0.88% |
| 2026-03-06 | 6.62 | 6.72 | 6.61 | 6.71 | +0.90% | 4.99 | 0.52% |
| 2026-03-05 | 6.74 | 6.80 | 6.62 | 6.65 | -0.30% | 6.20 | 0.64% |
| 2026-03-04 | 6.75 | 6.78 | 6.63 | 6.67 | -1.62% | 8.39 | 0.87% |
| 2026-03-03 | 6.87 | 6.93 | 6.76 | 6.78 | -1.31% | 11.11 | 1.13% |
| 2026-03-02 | 7.00 | 7.01 | 6.73 | 6.87 | -2.83% | 20.39 | 2.06% |
| 2026-02-27 | 7.14 | 7.16 | 7.06 | 7.07 | -0.98% | 8.28 | 0.81% |
| 2026-02-26 | 7.21 | 7.21 | 7.11 | 7.14 | -1.11% | 9.24 | 0.90% |
| 2026-02-25 | 7.27 | 7.29 | 7.20 | 7.22 | -0.82% | 6.20 | 0.59% |