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 |
|---|
| 2025-08-01 | 5.40 | 5.42 | 0.03 | 0.56% | 5.37 | 5.42 | 131282 | 7082.91 | 1.01% |
| 2025-07-31 | 5.41 | 5.39 | -0.06 | -1.10% | 5.38 | 5.48 | 194387 | 10519.57 | 1.50% |
| 2025-07-30 | 5.46 | 5.45 | -0.02 | -0.37% | 5.41 | 5.58 | 279132 | 15331.60 | 2.15% |
| 2025-07-29 | 5.48 | 5.47 | -0.04 | -0.73% | 5.34 | 5.48 | 407060 | 22021.08 | 3.13% |
| 2025-07-28 | 5.58 | 5.51 | -0.14 | -2.48% | 5.50 | 5.61 | 448999 | 24823.14 | 3.45% |
| 2025-07-25 | 5.75 | 5.65 | 0.10 | 1.80% | 5.63 | 5.98 | 822631 | 47449.18 | 6.33% |
| 2025-07-24 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.56 | 233132 | 12875.82 | 1.79% |
| 2025-07-23 | 5.52 | 5.55 | 0.00 | 0.00% | 5.47 | 5.60 | 306544 | 16948.58 | 2.36% |
| 2025-07-22 | 5.68 | 5.55 | -0.12 | -2.12% | 5.51 | 5.69 | 383170 | 21306.85 | 2.95% |
| 2025-07-21 | 5.62 | 5.67 | 0.03 | 0.53% | 5.60 | 5.69 | 354541 | 20052.18 | 2.73% |
| 2025-07-18 | 5.60 | 5.64 | 0.03 | 0.53% | 5.54 | 5.68 | 441025 | 24697.30 | 3.39% |
| 2025-07-17 | 5.58 | 5.61 | -0.11 | -1.92% | 5.53 | 5.64 | 583737 | 32647.45 | 4.49% |
| 2025-07-16 | 5.49 | 5.72 | 0.25 | 4.57% | 5.37 | 5.92 | 967990 | 54655.24 | 7.45% |
| 2025-07-15 | 5.37 | 5.47 | 0.14 | 2.63% | 5.34 | 5.65 | 570776 | 31185.55 | 4.39% |
| 2025-07-14 | 5.37 | 5.33 | -0.06 | -1.11% | 5.32 | 5.42 | 218943 | 11732.88 | 1.68% |
| 2025-07-11 | 5.39 | 5.39 | 0.01 | 0.19% | 5.26 | 5.40 | 368991 | 19674.29 | 2.84% |
| 2025-07-10 | 5.45 | 5.38 | -0.06 | -1.10% | 5.35 | 5.52 | 492275 | 26707.55 | 3.79% |
| 2025-07-09 | 5.40 | 5.44 | 0.06 | 1.12% | 5.37 | 5.55 | 731536 | 40058.04 | 5.63% |
| 2025-07-08 | 5.31 | 5.38 | 0.06 | 1.13% | 5.27 | 5.38 | 274304 | 14636.25 | 2.11% |
| 2025-07-07 | 5.24 | 5.32 | 0.09 | 1.72% | 5.23 | 5.33 | 240492 | 12762.94 | 1.85% |
| 2025-07-04 | 5.26 | 5.23 | -0.05 | -0.95% | 5.21 | 5.30 | 209829 | 11016.47 | 1.61% |
| 2025-07-03 | 5.23 | 5.28 | 0.02 | 0.38% | 5.21 | 5.29 | 217018 | 11404.28 | 1.67% |
| 2025-07-02 | 5.35 | 5.26 | -0.12 | -2.23% | 5.23 | 5.37 | 361409 | 19116.24 | 2.78% |
| 2025-07-01 | 5.30 | 5.38 | 0.08 | 1.51% | 5.27 | 5.41 | 464512 | 24925.60 | 3.57% |
| 2025-06-30 | 5.25 | 5.30 | 0.07 | 1.34% | 5.22 | 5.30 | 324433 | 17091.90 | 2.50% |
| 2025-06-27 | 5.34 | 5.23 | 0.02 | 0.38% | 5.23 | 5.40 | 395791 | 20883.88 | 3.04% |
| 2025-06-26 | 5.25 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 298636 | 15638.75 | 2.30% |
| 2025-06-25 | 5.24 | 5.26 | 0.01 | 0.19% | 5.21 | 5.28 | 276033 | 14472.54 | 2.12% |
| 2025-06-24 | 5.18 | 5.25 | 0.09 | 1.74% | 5.17 | 5.27 | 245670 | 12881.48 | 1.89% |
| 2025-06-23 | 5.09 | 5.16 | 0.02 | 0.39% | 5.06 | 5.19 | 220991 | 11385.60 | 1.70% |
| 2025-06-20 | 5.16 | 5.14 | -0.01 | -0.19% | 5.10 | 5.24 | 232864 | 12006.08 | 1.79% |
| 2025-06-19 | 5.26 | 5.15 | -0.13 | -2.46% | 5.12 | 5.27 | 271630 | 14090.28 | 2.09% |
| 2025-06-18 | 5.31 | 5.28 | -0.04 | -0.75% | 5.24 | 5.32 | 195800 | 10316.24 | 1.51% |
| 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% |
上证大盘股票行情在线 K线走势图
