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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.36 | 7.45 | 7.34 | 7.44 | +0.81% | 4.54 | 0.42% |
| 2025-10-22 | 7.38 | 7.47 | 7.33 | 7.38 | -0.13% | 6.20 | 0.58% |
| 2025-10-21 | 7.42 | 7.49 | 7.37 | 7.39 | -0.67% | 7.28 | 0.67% |
| 2025-10-20 | 7.47 | 7.50 | 7.35 | 7.44 | +0.27% | 6.94 | 0.64% |
| 2025-10-17 | 7.40 | 7.64 | 7.38 | 7.42 | +0.54% | 10.00 | 0.91% |
| 2025-10-16 | 7.63 | 7.63 | 7.31 | 7.38 | -3.21% | 12.56 | 1.14% |
| 2025-10-15 | 7.56 | 7.66 | 7.52 | 7.63 | +0.91% | 12.07 | 1.08% |
| 2025-10-14 | 7.56 | 7.65 | 7.51 | 7.56 | +0.26% | 9.83 | 0.88% |
| 2025-10-13 | 7.50 | 7.58 | 7.44 | 7.54 | -1.03% | 10.57 | 0.96% |
| 2025-10-10 | 7.72 | 7.78 | 7.61 | 7.62 | -1.77% | 7.69 | 0.68% |
| 2025-10-09 | 7.91 | 7.92 | 7.66 | 7.75 | -1.86% | 11.56 | 1.01% |
| 2025-09-30 | 8.15 | 8.18 | 7.87 | 7.90 | -3.36% | 12.77 | 1.09% |
| 2025-09-29 | 8.07 | 8.19 | 7.98 | 8.17 | +0.97% | 9.10 | 0.76% |
| 2025-09-26 | 8.20 | 8.21 | 7.96 | 8.10 | -1.55% | 10.30 | 0.87% |
| 2025-09-25 | 7.97 | 8.28 | 7.95 | 8.22 | +2.82% | 13.83 | 1.15% |
| 2025-09-24 | 7.86 | 8.01 | 7.84 | 8.00 | +1.12% | 6.10 | 0.52% |
| 2025-09-23 | 8.02 | 8.05 | 7.84 | 7.91 | -1.22% | 8.58 | 0.74% |
| 2025-09-22 | 8.12 | 8.13 | 7.96 | 8.01 | -1.92% | 7.17 | 0.61% |
| 2025-09-19 | 7.94 | 8.17 | 7.87 | 8.16 | +3.48% | 10.69 | 0.90% |
| 2025-09-18 | 8.14 | 8.22 | 7.83 | 7.89 | -3.59% | 8.97 | 0.76% |