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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.29 | 7.31 | 7.15 | 7.28 | 0.00% | 12.35 | 1.18% |
| 2026-02-13 | 7.32 | 7.39 | 7.28 | 7.28 | -0.82% | 7.28 | 0.69% |
| 2026-02-12 | 7.46 | 7.48 | 7.28 | 7.34 | -1.74% | 7.80 | 0.74% |
| 2026-02-11 | 7.48 | 7.54 | 7.42 | 7.47 | -0.13% | 9.87 | 0.91% |
| 2026-02-10 | 7.30 | 7.54 | 7.30 | 7.48 | +2.33% | 14.89 | 1.39% |
| 2026-02-09 | 7.39 | 7.39 | 7.26 | 7.31 | 0.00% | 8.39 | 0.80% |
| 2026-02-06 | 7.42 | 7.45 | 7.31 | 7.31 | -1.35% | 6.79 | 0.64% |
| 2026-02-05 | 7.31 | 7.51 | 7.29 | 7.41 | +1.09% | 11.39 | 1.06% |
| 2026-02-04 | 7.30 | 7.39 | 7.26 | 7.33 | -0.14% | 10.06 | 0.95% |
| 2026-02-03 | 7.39 | 7.41 | 7.26 | 7.34 | -0.27% | 9.84 | 0.93% |
| 2026-02-02 | 7.18 | 7.45 | 7.17 | 7.36 | +2.22% | 17.02 | 1.60% |
| 2026-01-30 | 7.32 | 7.38 | 7.20 | 7.20 | -2.17% | 10.29 | 0.98% |
| 2026-01-29 | 7.13 | 7.43 | 7.09 | 7.36 | +3.08% | 20.60 | 1.95% |
| 2026-01-28 | 7.25 | 7.33 | 7.12 | 7.14 | -1.65% | 14.72 | 1.42% |
| 2026-01-27 | 7.44 | 7.45 | 7.26 | 7.26 | -2.16% | 10.63 | 1.00% |
| 2026-01-26 | 7.30 | 7.50 | 7.14 | 7.42 | -0.27% | 24.44 | 2.32% |
| 2026-01-23 | 7.41 | 7.55 | 7.40 | 7.44 | +0.54% | 13.94 | 1.29% |
| 2026-01-22 | 7.39 | 7.45 | 7.34 | 7.40 | +0.14% | 10.53 | 0.99% |
| 2026-01-21 | 7.42 | 7.46 | 7.37 | 7.39 | -0.67% | 9.91 | 0.93% |
| 2026-01-20 | 7.41 | 7.47 | 7.35 | 7.44 | +0.54% | 11.07 | 1.03% |