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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.40 | 7.49 | 7.35 | 7.40 | -0.40% | 11.88 | 1.11% |
| 2026-01-16 | 7.59 | 7.61 | 7.37 | 7.43 | -1.85% | 16.33 | 1.52% |
| 2026-01-15 | 7.73 | 7.85 | 7.52 | 7.57 | -2.95% | 16.33 | 1.48% |
| 2026-01-14 | 7.90 | 8.15 | 7.68 | 7.80 | -2.74% | 25.65 | 2.25% |
| 2026-01-13 | 8.12 | 8.32 | 7.91 | 8.02 | -0.25% | 31.14 | 2.65% |
| 2026-01-12 | 7.80 | 8.09 | 7.75 | 8.04 | +4.28% | 25.02 | 2.18% |
| 2026-01-09 | 7.57 | 7.74 | 7.55 | 7.71 | +1.18% | 11.81 | 1.07% |
| 2026-01-08 | 7.43 | 7.65 | 7.27 | 7.62 | +2.42% | 16.64 | 1.54% |
| 2026-01-07 | 7.44 | 7.49 | 7.39 | 7.44 | -0.13% | 8.65 | 0.80% |
| 2026-01-06 | 7.24 | 7.49 | 7.21 | 7.45 | +2.90% | 13.29 | 1.24% |
| 2026-01-05 | 7.34 | 7.36 | 7.11 | 7.24 | -1.76% | 13.07 | 1.26% |
| 2025-12-31 | 7.30 | 7.47 | 7.28 | 7.37 | +1.10% | 10.35 | 0.97% |
| 2025-12-30 | 7.19 | 7.38 | 7.09 | 7.29 | +1.39% | 11.13 | 1.06% |
| 2025-12-29 | 7.16 | 7.27 | 7.13 | 7.19 | +0.14% | 7.69 | 0.74% |
| 2025-12-26 | 7.21 | 7.24 | 7.15 | 7.18 | -0.55% | 7.07 | 0.68% |
| 2025-12-25 | 7.15 | 7.23 | 7.13 | 7.22 | +1.12% | 7.00 | 0.67% |
| 2025-12-24 | 7.23 | 7.24 | 7.07 | 7.14 | -1.38% | 10.24 | 1.00% |
| 2025-12-23 | 7.26 | 7.28 | 7.18 | 7.24 | -0.28% | 7.09 | 0.68% |
| 2025-12-22 | 7.29 | 7.31 | 7.13 | 7.26 | -0.68% | 11.03 | 1.06% |
| 2025-12-19 | 7.34 | 7.35 | 7.26 | 7.31 | -0.41% | 5.34 | 0.51% |