综艺股份(600770)股票行情
综艺股份(600770)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 |
|---|
| 2025-06-17 | 5.32 | 5.32 | 0.00 | 0.00% | 5.26 | 5.40 | 287199 | 15273.27 | 2.21% |
| 2025-06-16 | 5.20 | 5.32 | 0.12 | 2.31% | 5.19 | 5.34 | 350854 | 18566.55 | 2.70% |
| 2025-06-13 | 5.32 | 5.20 | -0.15 | -2.80% | 5.18 | 5.35 | 517929 | 27154.49 | 3.98% |
| 2025-06-12 | 5.36 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 439782 | 23682.56 | 3.38% |
| 2025-06-11 | 5.37 | 5.42 | 0.04 | 0.74% | 5.30 | 5.43 | 606784 | 32567.17 | 4.67% |
| 2025-06-10 | 5.76 | 5.38 | -0.18 | -3.24% | 5.36 | 5.78 | 1093565 | 60986.86 | 8.41% |
| 2025-06-09 | 5.44 | 5.56 | 0.12 | 2.21% | 5.44 | 5.58 | 541350 | 29830.30 | 4.16% |
| 2025-06-06 | 5.51 | 5.44 | -0.11 | -1.98% | 5.42 | 5.53 | 464161 | 25318.20 | 3.57% |
| 2025-06-05 | 5.61 | 5.55 | -0.02 | -0.36% | 5.39 | 5.62 | 870949 | 47867.69 | 6.70% |
| 2025-06-04 | 5.50 | 5.57 | 0.07 | 1.27% | 5.44 | 5.60 | 739455 | 40982.44 | 5.69% |
| 2025-06-03 | 5.46 | 5.50 | 0.04 | 0.73% | 5.44 | 5.54 | 682860 | 37421.50 | 5.25% |
| 2025-05-30 | 5.68 | 5.46 | -0.28 | -4.88% | 5.46 | 5.83 | 1024274 | 57896.24 | 7.88% |
| 2025-05-29 | 5.74 | 5.74 | -0.14 | -2.38% | 5.69 | 5.90 | 1115130 | 64426.30 | 8.58% |
| 2025-05-28 | 5.92 | 5.88 | -0.12 | -2.00% | 5.62 | 6.09 | 1707062 | 99223.80 | 13.13% |
| 2025-05-27 | 5.92 | 6.00 | -0.11 | -1.80% | 5.91 | 6.25 | 1426881 | 86386.86 | 10.98% |
| 2025-05-26 | 6.50 | 6.11 | -0.67 | -9.88% | 6.10 | 6.64 | 2282937 | 142895.69 | 17.56% |
| 2025-05-23 | 6.87 | 6.78 | -0.75 | -9.96% | 6.78 | 7.17 | 2046748 | 140379.31 | 15.74% |
| 2025-05-22 | 7.55 | 7.53 | 0.67 | 9.77% | 7.43 | 7.55 | 2546874 | 192174.47 | 19.59% |
| 2025-05-21 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 79282 | 5438.72 | 0.61% |
| 2025-05-20 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 70364 | 4390.71 | 0.54% |
| 2025-05-19 | 5.67 | 5.67 | 0.52 | 10.10% | 5.67 | 5.67 | 157771 | 8945.62 | 1.21% |
| 2025-05-16 | 5.46 | 5.15 | 0.19 | 3.83% | 5.09 | 5.46 | 1664824 | 87851.33 | 12.81% |
| 2025-05-15 | 4.96 | 4.96 | 0.45 | 9.98% | 4.96 | 4.96 | 93332 | 4629.27 | 0.72% |
| 2025-05-14 | 4.51 | 4.51 | 0.41 | 10.00% | 4.51 | 4.51 | 96644 | 4358.66 | 0.74% |
| 2025-05-13 | 4.20 | 4.10 | -0.06 | -1.44% | 4.09 | 4.21 | 91710 | 3793.50 | 0.71% |
| 2025-05-12 | 4.16 | 4.16 | 0.03 | 0.73% | 4.14 | 4.19 | 72748 | 3027.61 | 0.56% |
| 2025-05-09 | 4.20 | 4.13 | -0.07 | -1.67% | 4.11 | 4.22 | 80263 | 3327.63 | 0.62% |
| 2025-05-08 | 4.14 | 4.20 | 0.05 | 1.20% | 4.14 | 4.21 | 102164 | 4272.04 | 0.79% |
| 2025-05-07 | 4.20 | 4.15 | -0.02 | -0.48% | 4.13 | 4.22 | 89093 | 3715.47 | 0.69% |
| 2025-05-06 | 4.05 | 4.17 | 0.17 | 4.25% | 4.02 | 4.18 | 132763 | 5490.84 | 1.02% |
| 2025-04-30 | 3.94 | 4.00 | 0.08 | 2.04% | 3.92 | 4.04 | 91360 | 3658.92 | 0.70% |
| 2025-04-29 | 3.90 | 3.92 | 0.02 | 0.51% | 3.86 | 3.95 | 63690 | 2498.31 | 0.49% |
| 2025-04-28 | 3.99 | 3.90 | -0.10 | -2.50% | 3.90 | 4.03 | 86924 | 3415.63 | 0.67% |
| 2025-04-25 | 3.97 | 4.00 | 0.04 | 1.01% | 3.96 | 4.04 | 77559 | 3107.43 | 0.60% |
| 2025-04-24 | 4.06 | 3.96 | -0.09 | -2.22% | 3.96 | 4.07 | 99365 | 3970.92 | 0.76% |
| 2025-04-23 | 4.08 | 4.05 | -0.01 | -0.25% | 4.04 | 4.12 | 80742 | 3282.50 | 0.62% |
| 2025-04-22 | 4.05 | 4.06 | 0.01 | 0.25% | 4.01 | 4.09 | 90913 | 3679.67 | 0.70% |
| 2025-04-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.96 | 4.07 | 77901 | 3141.17 | 0.60% |
| 2025-04-18 | 4.02 | 4.00 | 0.03 | 0.76% | 3.91 | 4.05 | 83349 | 3315.26 | 0.64% |
| 2025-04-17 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.03 | 78008 | 3117.55 | 0.60% |
| 2025-04-16 | 4.02 | 3.97 | -0.09 | -2.22% | 3.89 | 4.06 | 107198 | 4250.64 | 0.82% |
| 2025-04-15 | 4.15 | 4.06 | -0.11 | -2.64% | 4.04 | 4.18 | 155014 | 6326.66 | 1.19% |
| 2025-04-14 | 4.04 | 4.17 | 0.19 | 4.77% | 4.04 | 4.33 | 197395 | 8176.16 | 1.52% |
| 2025-04-11 | 3.86 | 3.98 | 0.09 | 2.31% | 3.85 | 4.04 | 134251 | 5341.76 | 1.03% |
| 2025-04-10 | 3.87 | 3.89 | 0.07 | 1.83% | 3.87 | 3.95 | 128590 | 5031.20 | 0.99% |
| 2025-04-09 | 3.67 | 3.82 | 0.12 | 3.24% | 3.39 | 3.85 | 201742 | 7398.18 | 1.55% |
| 2025-04-08 | 3.74 | 3.70 | -0.12 | -3.14% | 3.59 | 3.86 | 210607 | 7827.27 | 1.62% |
| 2025-04-07 | 3.98 | 3.82 | -0.42 | -9.91% | 3.82 | 4.05 | 146570 | 5662.66 | 1.13% |
| 2025-04-03 | 4.22 | 4.24 | -0.03 | -0.70% | 4.21 | 4.30 | 62336 | 2651.21 | 0.48% |
| 2025-04-02 | 4.22 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 75996 | 3246.51 | 0.58% |
| 2025-04-01 | 4.20 | 4.25 | 0.05 | 1.19% | 4.18 | 4.28 | 65048 | 2764.61 | 0.50% |
| 2025-03-31 | 4.27 | 4.20 | -0.06 | -1.41% | 4.12 | 4.27 | 113701 | 4756.32 | 0.87% |
| 2025-03-28 | 4.36 | 4.26 | -0.09 | -2.07% | 4.26 | 4.37 | 91037 | 3907.71 | 0.70% |
| 2025-03-27 | 4.36 | 4.35 | -0.02 | -0.46% | 4.28 | 4.39 | 74135 | 3216.57 | 0.57% |
| 2025-03-26 | 4.34 | 4.37 | 0.04 | 0.92% | 4.32 | 4.40 | 74369 | 3248.69 | 0.57% |
| 2025-03-25 | 4.34 | 4.33 | -0.01 | -0.23% | 4.28 | 4.37 | 109933 | 4752.43 | 0.85% |
| 2025-03-24 | 4.45 | 4.34 | -0.14 | -3.13% | 4.25 | 4.49 | 178718 | 7773.35 | 1.37% |
| 2025-03-21 | 4.56 | 4.48 | -0.09 | -1.97% | 4.45 | 4.57 | 144096 | 6477.20 | 1.11% |
| 2025-03-20 | 4.60 | 4.57 | -0.04 | -0.87% | 4.56 | 4.65 | 132151 | 6073.25 | 1.02% |
| 2025-03-19 | 4.66 | 4.61 | -0.06 | -1.28% | 4.58 | 4.68 | 138909 | 6421.00 | 1.07% |
| 2025-03-18 | 4.76 | 4.67 | -0.06 | -1.27% | 4.63 | 4.76 | 198738 | 9279.06 | 1.53% |
| 2025-03-17 | 4.57 | 4.73 | 0.19 | 4.19% | 4.54 | 4.79 | 355750 | 16701.94 | 2.74% |
| 2025-03-14 | 4.46 | 4.54 | 0.07 | 1.57% | 4.43 | 4.55 | 152106 | 6857.98 | 1.17% |
| 2025-03-13 | 4.62 | 4.47 | -0.17 | -3.66% | 4.42 | 4.63 | 239108 | 10731.03 | 1.84% |
| 2025-03-12 | 4.55 | 4.64 | 0.09 | 1.98% | 4.54 | 4.70 | 205287 | 9487.06 | 1.58% |
| 2025-03-11 | 4.53 | 4.55 | -0.04 | -0.87% | 4.50 | 4.60 | 148136 | 6725.67 | 1.14% |
| 2025-03-10 | 4.62 | 4.59 | -0.04 | -0.86% | 4.53 | 4.64 | 197134 | 9010.17 | 1.52% |
| 2025-03-07 | 4.60 | 4.63 | -0.02 | -0.43% | 4.54 | 4.78 | 380516 | 17723.95 | 2.93% |
| 2025-03-06 | 4.47 | 4.65 | 0.20 | 4.49% | 4.45 | 4.68 | 342096 | 15671.83 | 2.63% |
| 2025-03-05 | 4.49 | 4.45 | -0.05 | -1.11% | 4.36 | 4.52 | 141653 | 6247.82 | 1.09% |
| 2025-03-04 | 4.36 | 4.50 | 0.10 | 2.27% | 4.36 | 4.50 | 138351 | 6135.82 | 1.06% |
| 2025-03-03 | 4.36 | 4.40 | 0.06 | 1.38% | 4.28 | 4.48 | 188822 | 8327.58 | 1.45% |
| 2025-02-28 | 4.52 | 4.34 | -0.21 | -4.62% | 4.33 | 4.53 | 218354 | 9634.19 | 1.68% |
| 2025-02-27 | 4.64 | 4.55 | -0.09 | -1.94% | 4.46 | 4.67 | 242113 | 11029.70 | 1.86% |
| 2025-02-26 | 4.58 | 4.64 | 0.06 | 1.31% | 4.54 | 4.66 | 237906 | 10970.93 | 1.83% |
| 2025-02-25 | 4.49 | 4.58 | 0.01 | 0.22% | 4.46 | 4.68 | 280600 | 12867.26 | 2.16% |
| 2025-02-24 | 4.52 | 4.57 | 0.02 | 0.44% | 4.50 | 4.65 | 237474 | 10866.80 | 1.83% |
| 2025-02-21 | 4.49 | 4.55 | 0.06 | 1.34% | 4.38 | 4.62 | 252396 | 11362.55 | 1.94% |
| 2025-02-20 | 4.45 | 4.49 | 0.04 | 0.90% | 4.41 | 4.55 | 185594 | 8336.71 | 1.43% |
| 2025-02-19 | 4.40 | 4.45 | 0.08 | 1.83% | 4.38 | 4.46 | 159349 | 7054.30 | 1.23% |
上证大盘股票行情在线 K线走势图
