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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.19 | 7.37 | 7.17 | 7.34 | +1.66% | 9.15 | 0.87% |
| 2025-12-17 | 7.08 | 7.26 | 7.04 | 7.22 | +2.12% | 9.67 | 0.93% |
| 2025-12-16 | 7.10 | 7.17 | 7.06 | 7.07 | -0.98% | 5.60 | 0.55% |
| 2025-12-15 | 7.13 | 7.20 | 7.05 | 7.14 | -0.28% | 7.83 | 0.76% |
| 2025-12-12 | 7.04 | 7.17 | 7.00 | 7.16 | +1.99% | 13.83 | 1.35% |
| 2025-12-11 | 7.09 | 7.12 | 6.98 | 7.02 | -0.99% | 8.38 | 0.83% |
| 2025-12-10 | 7.03 | 7.11 | 6.97 | 7.09 | +0.85% | 12.42 | 1.22% |
| 2025-12-09 | 7.13 | 7.18 | 7.00 | 7.03 | -1.40% | 8.96 | 0.88% |
| 2025-12-08 | 7.19 | 7.23 | 7.12 | 7.13 | -0.83% | 8.44 | 0.82% |
| 2025-12-05 | 7.21 | 7.22 | 7.13 | 7.19 | -0.42% | 6.55 | 0.63% |
| 2025-12-04 | 7.26 | 7.30 | 7.19 | 7.22 | -0.55% | 5.60 | 0.54% |
| 2025-12-03 | 7.28 | 7.34 | 7.25 | 7.26 | -0.14% | 4.95 | 0.47% |
| 2025-12-02 | 7.47 | 7.47 | 7.25 | 7.27 | -2.55% | 7.48 | 0.71% |
| 2025-12-01 | 7.36 | 7.50 | 7.31 | 7.46 | +1.50% | 10.24 | 0.95% |
| 2025-11-28 | 7.34 | 7.37 | 7.25 | 7.35 | +0.27% | 5.42 | 0.51% |
| 2025-11-27 | 7.28 | 7.38 | 7.24 | 7.33 | +0.55% | 7.11 | 0.67% |
| 2025-11-26 | 7.36 | 7.38 | 7.23 | 7.29 | -1.49% | 11.98 | 1.14% |
| 2025-11-25 | 7.48 | 7.54 | 7.35 | 7.40 | -1.07% | 10.92 | 1.01% |
| 2025-11-24 | 7.50 | 7.54 | 7.40 | 7.48 | -0.26% | 8.86 | 0.82% |
| 2025-11-21 | 7.46 | 7.60 | 7.44 | 7.50 | 0.00% | 7.32 | 0.67% |