长江传媒(600757)股票行情
长江传媒(600757)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.54 | 109990 | 10425.67 | 0.91% |
| 2025-07-31 | 9.59 | 9.43 | -0.19 | -1.98% | 9.39 | 9.61 | 84249 | 7969.88 | 0.69% |
| 2025-07-30 | 9.51 | 9.62 | 0.07 | 0.73% | 9.51 | 9.67 | 85776 | 8242.55 | 0.71% |
| 2025-07-29 | 9.56 | 9.55 | 0.02 | 0.21% | 9.47 | 9.64 | 71173 | 6788.01 | 0.59% |
| 2025-07-28 | 9.60 | 9.53 | -0.03 | -0.31% | 9.52 | 9.62 | 80260 | 7673.65 | 0.66% |
| 2025-07-25 | 9.62 | 9.56 | -0.06 | -0.62% | 9.53 | 9.65 | 80659 | 7720.86 | 0.66% |
| 2025-07-24 | 9.62 | 9.62 | 0.00 | 0.00% | 9.58 | 9.67 | 80744 | 7763.61 | 0.67% |
| 2025-07-23 | 9.73 | 9.62 | -0.11 | -1.13% | 9.60 | 9.78 | 91228 | 8828.81 | 0.75% |
| 2025-07-22 | 9.76 | 9.73 | -0.05 | -0.51% | 9.67 | 9.88 | 103275 | 10052.39 | 0.85% |
| 2025-07-21 | 9.74 | 9.78 | 0.05 | 0.51% | 9.71 | 9.82 | 69807 | 6828.21 | 0.58% |
| 2025-07-18 | 9.65 | 9.73 | 0.12 | 1.25% | 9.64 | 9.75 | 65960 | 6399.93 | 0.54% |
| 2025-07-17 | 9.64 | 9.61 | -0.06 | -0.62% | 9.60 | 9.75 | 69253 | 6687.34 | 0.57% |
| 2025-07-16 | 9.75 | 9.67 | -0.04 | -0.41% | 9.65 | 9.82 | 81101 | 7885.73 | 0.67% |
| 2025-07-15 | 9.84 | 9.71 | -0.14 | -1.42% | 9.68 | 9.89 | 101808 | 9937.43 | 0.84% |
| 2025-07-14 | 9.91 | 9.85 | -0.09 | -0.91% | 9.84 | 9.94 | 88218 | 8713.05 | 0.73% |
| 2025-07-11 | 9.89 | 9.94 | 0.06 | 0.61% | 9.79 | 9.96 | 76904 | 7590.54 | 0.63% |
| 2025-07-10 | 9.85 | 9.88 | -0.01 | -0.10% | 9.77 | 9.91 | 61387 | 6038.10 | 0.51% |
| 2025-07-09 | 9.82 | 9.89 | 0.11 | 1.12% | 9.80 | 9.98 | 98733 | 9779.06 | 0.81% |
| 2025-07-08 | 9.87 | 9.78 | -0.12 | -1.21% | 9.76 | 9.87 | 80017 | 7851.30 | 0.66% |
| 2025-07-07 | 9.64 | 9.90 | 0.26 | 2.70% | 9.59 | 9.91 | 129036 | 12650.93 | 1.06% |
| 2025-07-04 | 9.60 | 9.64 | 0.05 | 0.52% | 9.54 | 9.70 | 78956 | 7602.89 | 0.65% |
| 2025-07-03 | 9.45 | 9.59 | 0.15 | 1.59% | 9.39 | 9.63 | 101806 | 9669.43 | 0.84% |
| 2025-07-02 | 9.30 | 9.44 | 0.11 | 1.18% | 9.30 | 9.46 | 113147 | 10626.73 | 0.93% |
| 2025-07-01 | 9.32 | 9.33 | 0.05 | 0.54% | 9.26 | 9.36 | 85153 | 7939.00 | 0.70% |
| 2025-06-30 | 9.30 | 9.28 | -0.05 | -0.54% | 9.27 | 9.39 | 72938 | 6792.26 | 0.60% |
| 2025-06-27 | 9.29 | 9.33 | 0.01 | 0.11% | 9.25 | 9.39 | 72596 | 6766.99 | 0.60% |
| 2025-06-26 | 9.29 | 9.32 | 0.03 | 0.32% | 9.23 | 9.34 | 63616 | 5915.38 | 0.52% |
| 2025-06-25 | 9.31 | 9.29 | -0.01 | -0.11% | 9.20 | 9.31 | 79652 | 7369.68 | 0.66% |
| 2025-06-24 | 9.19 | 9.30 | 0.11 | 1.20% | 9.19 | 9.34 | 71773 | 6662.51 | 0.59% |
| 2025-06-23 | 9.18 | 9.19 | -0.01 | -0.11% | 9.11 | 9.26 | 73222 | 6722.35 | 0.60% |
| 2025-06-20 | 9.25 | 9.20 | -0.10 | -1.08% | 9.15 | 9.30 | 65527 | 6028.66 | 0.54% |
| 2025-06-19 | 9.15 | 9.30 | 0.19 | 2.09% | 9.09 | 9.32 | 114774 | 10589.41 | 0.95% |
| 2025-06-18 | 9.17 | 9.11 | -0.04 | -0.44% | 9.08 | 9.20 | 44702 | 4079.64 | 0.37% |
| 2025-06-17 | 9.24 | 9.15 | -0.09 | -0.97% | 9.10 | 9.27 | 81146 | 7429.22 | 0.67% |
| 2025-06-16 | 9.21 | 9.24 | 0.00 | 0.00% | 9.16 | 9.33 | 107472 | 9938.60 | 0.89% |
| 2025-06-13 | 9.50 | 9.24 | -0.25 | -2.63% | 9.20 | 9.55 | 208760 | 19410.79 | 1.72% |
| 2025-06-12 | 9.82 | 9.90 | 0.08 | 0.81% | 9.79 | 9.94 | 137152 | 13584.41 | 1.13% |
| 2025-06-11 | 9.68 | 9.82 | 0.13 | 1.34% | 9.66 | 9.87 | 117932 | 11568.97 | 0.97% |
| 2025-06-10 | 9.65 | 9.69 | 0.06 | 0.62% | 9.63 | 9.75 | 99852 | 9668.25 | 0.82% |
| 2025-06-09 | 9.74 | 9.63 | -0.11 | -1.13% | 9.62 | 9.76 | 107736 | 10401.68 | 0.89% |
| 2025-06-06 | 9.81 | 9.74 | -0.05 | -0.51% | 9.72 | 9.84 | 53834 | 5253.09 | 0.44% |
| 2025-06-05 | 9.78 | 9.79 | -0.01 | -0.10% | 9.73 | 9.88 | 78064 | 7655.61 | 0.64% |
| 2025-06-04 | 9.96 | 9.80 | -0.18 | -1.80% | 9.79 | 10.04 | 121434 | 11969.65 | 1.00% |
| 2025-06-03 | 9.70 | 9.98 | 0.32 | 3.31% | 9.66 | 10.07 | 223368 | 22228.62 | 1.84% |
| 2025-05-30 | 9.40 | 9.66 | 0.25 | 2.66% | 9.40 | 9.75 | 181517 | 17452.15 | 1.50% |
| 2025-05-29 | 9.37 | 9.41 | 0.04 | 0.43% | 9.32 | 9.45 | 92986 | 8719.42 | 0.77% |
| 2025-05-28 | 9.29 | 9.37 | 0.10 | 1.08% | 9.23 | 9.38 | 73159 | 6815.02 | 0.60% |
| 2025-05-27 | 9.40 | 9.27 | -0.13 | -1.38% | 9.24 | 9.44 | 90940 | 8472.55 | 0.75% |
| 2025-05-26 | 9.37 | 9.40 | 0.02 | 0.21% | 9.32 | 9.44 | 81979 | 7687.27 | 0.68% |
| 2025-05-23 | 9.58 | 9.38 | -0.20 | -2.09% | 9.37 | 9.62 | 89894 | 8514.94 | 0.74% |
| 2025-05-22 | 9.66 | 9.58 | -0.07 | -0.73% | 9.52 | 9.67 | 60034 | 5755.87 | 0.49% |
| 2025-05-21 | 9.68 | 9.65 | -0.02 | -0.21% | 9.61 | 9.68 | 56972 | 5494.93 | 0.47% |
| 2025-05-20 | 9.56 | 9.67 | 0.11 | 1.15% | 9.54 | 9.70 | 78601 | 7585.62 | 0.65% |
| 2025-05-19 | 9.52 | 9.56 | 0.06 | 0.63% | 9.48 | 9.66 | 97047 | 9299.31 | 0.80% |
| 2025-05-16 | 9.51 | 9.50 | 0.00 | 0.00% | 9.43 | 9.55 | 85662 | 8121.72 | 0.71% |
| 2025-05-15 | 9.60 | 9.50 | -0.09 | -0.94% | 9.49 | 9.61 | 83471 | 7954.72 | 0.69% |
| 2025-05-14 | 9.66 | 9.59 | -0.07 | -0.72% | 9.51 | 9.71 | 130454 | 12513.29 | 1.08% |
| 2025-05-13 | 9.68 | 9.66 | -0.02 | -0.21% | 9.60 | 9.70 | 95363 | 9190.95 | 0.79% |
| 2025-05-12 | 9.94 | 9.68 | -0.18 | -1.83% | 9.65 | 9.97 | 178182 | 17398.02 | 1.47% |
| 2025-05-09 | 9.69 | 9.86 | 0.19 | 1.96% | 9.64 | 9.92 | 138559 | 13645.20 | 1.14% |
| 2025-05-08 | 9.73 | 9.67 | -0.09 | -0.92% | 9.61 | 9.79 | 88481 | 8569.45 | 0.73% |
| 2025-05-07 | 9.80 | 9.76 | 0.00 | 0.00% | 9.63 | 9.85 | 125905 | 12263.74 | 1.04% |
| 2025-05-06 | 9.62 | 9.76 | 0.18 | 1.88% | 9.45 | 9.76 | 183062 | 17643.39 | 1.51% |
| 2025-04-30 | 9.59 | 9.58 | 0.01 | 0.10% | 9.56 | 9.70 | 107691 | 10358.78 | 0.89% |
| 2025-04-29 | 9.55 | 9.57 | 0.29 | 3.13% | 9.43 | 9.68 | 205374 | 19687.00 | 1.69% |
| 2025-04-28 | 9.19 | 9.28 | 0.10 | 1.09% | 9.18 | 9.32 | 103682 | 9610.66 | 0.85% |
| 2025-04-25 | 9.39 | 9.18 | -0.23 | -2.44% | 9.16 | 9.43 | 99742 | 9206.85 | 0.82% |
| 2025-04-24 | 9.30 | 9.41 | 0.11 | 1.18% | 9.24 | 9.45 | 116936 | 10943.06 | 0.96% |
| 2025-04-23 | 9.39 | 9.30 | -0.07 | -0.75% | 9.19 | 9.45 | 103357 | 9611.21 | 0.85% |
| 2025-04-22 | 9.16 | 9.37 | 0.17 | 1.85% | 9.15 | 9.43 | 102518 | 9541.18 | 0.84% |
| 2025-04-21 | 9.07 | 9.20 | 0.09 | 0.99% | 9.03 | 9.30 | 119367 | 10995.36 | 0.98% |
| 2025-04-18 | 9.05 | 9.11 | 0.08 | 0.89% | 8.97 | 9.14 | 89722 | 8120.70 | 0.74% |
| 2025-04-17 | 9.16 | 9.03 | -0.20 | -2.17% | 9.01 | 9.19 | 95595 | 8679.19 | 0.79% |
| 2025-04-16 | 9.09 | 9.23 | 0.09 | 0.98% | 9.08 | 9.38 | 128515 | 11876.03 | 1.06% |
| 2025-04-15 | 9.05 | 9.14 | 0.12 | 1.33% | 9.00 | 9.16 | 126123 | 11468.19 | 1.04% |
| 2025-04-14 | 9.27 | 9.02 | -0.25 | -2.70% | 8.94 | 9.32 | 230186 | 20888.80 | 1.90% |
| 2025-04-11 | 9.60 | 9.27 | 0.11 | 1.20% | 9.23 | 9.67 | 315417 | 29615.11 | 2.60% |
| 2025-04-10 | 9.17 | 9.16 | -0.05 | -0.54% | 9.12 | 9.34 | 252789 | 23354.01 | 2.08% |
| 2025-04-09 | 8.94 | 9.21 | 0.20 | 2.22% | 8.77 | 9.26 | 287351 | 26079.77 | 2.37% |
| 2025-04-08 | 8.87 | 9.01 | 0.18 | 2.04% | 8.81 | 9.11 | 310114 | 27805.28 | 2.56% |
上证大盘股票行情在线 K线走势图
