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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.54 | 7.62 | 7.49 | 7.50 | -0.13% | 5.41 | 0.49% |
| 2025-11-19 | 7.60 | 7.62 | 7.48 | 7.51 | -1.43% | 5.61 | 0.51% |
| 2025-11-18 | 7.53 | 7.68 | 7.53 | 7.62 | +1.05% | 5.93 | 0.54% |
| 2025-11-17 | 7.51 | 7.60 | 7.49 | 7.54 | -0.78% | 6.40 | 0.58% |
| 2025-11-14 | 7.70 | 7.80 | 7.60 | 7.60 | -1.54% | 5.97 | 0.53% |
| 2025-11-13 | 7.73 | 7.79 | 7.67 | 7.72 | -0.13% | 6.25 | 0.56% |
| 2025-11-12 | 7.72 | 7.95 | 7.72 | 7.73 | -0.26% | 7.68 | 0.68% |
| 2025-11-11 | 7.71 | 7.78 | 7.62 | 7.75 | +0.52% | 7.12 | 0.63% |
| 2025-11-10 | 7.44 | 7.79 | 7.43 | 7.71 | +3.60% | 11.03 | 0.99% |
| 2025-11-07 | 7.45 | 7.52 | 7.43 | 7.44 | -0.66% | 5.89 | 0.54% |
| 2025-11-06 | 7.60 | 7.61 | 7.44 | 7.49 | -1.57% | 9.95 | 0.91% |
| 2025-11-05 | 7.65 | 7.67 | 7.53 | 7.61 | -1.42% | 8.42 | 0.76% |
| 2025-11-04 | 7.70 | 7.78 | 7.67 | 7.72 | -0.13% | 7.38 | 0.66% |
| 2025-11-03 | 7.73 | 7.75 | 7.53 | 7.73 | +0.39% | 8.81 | 0.79% |
| 2025-10-31 | 7.74 | 7.82 | 7.66 | 7.70 | -0.39% | 6.98 | 0.62% |
| 2025-10-30 | 7.64 | 7.84 | 7.63 | 7.73 | +2.10% | 12.96 | 1.15% |
| 2025-10-29 | 7.55 | 7.57 | 7.47 | 7.57 | 0.00% | 5.50 | 0.50% |
| 2025-10-28 | 7.53 | 7.60 | 7.49 | 7.57 | +0.13% | 4.92 | 0.45% |
| 2025-10-27 | 7.48 | 7.62 | 7.43 | 7.56 | +1.74% | 9.24 | 0.84% |
| 2025-10-24 | 7.44 | 7.55 | 7.41 | 7.43 | -0.13% | 6.12 | 0.56% |