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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.00 | 8.19 | 7.97 | 8.18 | +2.83% | 12.26 | 1.02% |
| 2025-09-16 | 7.95 | 7.97 | 7.83 | 7.96 | +0.12% | 8.05 | 0.69% |
| 2025-09-15 | 8.00 | 8.04 | 7.91 | 7.95 | -0.61% | 8.73 | 0.74% |
| 2025-09-12 | 8.14 | 8.24 | 7.95 | 8.00 | -1.45% | 11.09 | 0.94% |
| 2025-09-11 | 8.13 | 8.15 | 8.05 | 8.12 | 0.00% | 8.55 | 0.72% |
| 2025-09-10 | 8.22 | 8.24 | 8.09 | 8.12 | -1.55% | 6.49 | 0.54% |
| 2025-09-09 | 8.23 | 8.31 | 8.17 | 8.24 | +0.12% | 6.57 | 0.54% |
| 2025-09-08 | 8.14 | 8.31 | 8.10 | 8.23 | +1.08% | 10.40 | 0.86% |
| 2025-09-05 | 8.21 | 8.22 | 8.07 | 8.15 | -0.60% | 8.97 | 0.75% |
| 2025-09-04 | 8.22 | 8.25 | 8.09 | 8.19 | -0.36% | 8.91 | 0.74% |
| 2025-09-03 | 8.35 | 8.36 | 8.17 | 8.22 | -1.53% | 7.42 | 0.61% |
| 2025-09-02 | 8.49 | 8.49 | 8.28 | 8.35 | -2.07% | 9.77 | 0.79% |
| 2025-09-01 | 8.15 | 8.59 | 8.12 | 8.53 | +4.69% | 16.30 | 1.31% |
| 2025-08-29 | 8.09 | 8.23 | 8.01 | 8.15 | +0.61% | 12.26 | 1.02% |
| 2025-08-28 | 7.99 | 8.21 | 7.98 | 8.10 | +1.10% | 15.16 | 1.27% |
| 2025-08-27 | 8.10 | 8.17 | 8.00 | 8.01 | -0.85% | 14.50 | 1.22% |
| 2025-08-26 | 8.01 | 8.17 | 7.96 | 8.08 | +0.86% | 9.93 | 0.84% |
| 2025-08-25 | 7.94 | 8.04 | 7.87 | 8.01 | +1.11% | 9.21 | 0.78% |
| 2025-08-22 | 7.88 | 7.95 | 7.76 | 7.92 | +1.38% | 9.18 | 0.79% |
| 2025-08-21 | 7.81 | 7.91 | 7.75 | 7.81 | -0.24% | 9.44 | 0.80% |