新华传媒(600825)股票行情
新华传媒(600825)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 | 7.08 | 6.95 | -0.14 | -1.97% | 6.91 | 7.13 | 125751 | 8801.76 | 1.20% |
| 2025-06-16 | 6.89 | 7.09 | 0.12 | 1.72% | 6.87 | 7.10 | 188553 | 13189.70 | 1.80% |
| 2025-06-13 | 6.95 | 6.97 | 0.00 | 0.00% | 6.78 | 7.12 | 274206 | 18951.35 | 2.62% |
| 2025-06-12 | 6.95 | 6.97 | 0.01 | 0.14% | 6.91 | 7.02 | 110798 | 7713.79 | 1.06% |
| 2025-06-11 | 7.01 | 6.97 | -0.04 | -0.57% | 6.92 | 7.15 | 162324 | 11373.47 | 1.55% |
| 2025-06-10 | 6.89 | 7.01 | 0.12 | 1.74% | 6.81 | 7.03 | 229959 | 15944.21 | 2.20% |
| 2025-06-09 | 6.76 | 6.89 | 0.12 | 1.77% | 6.75 | 6.94 | 139728 | 9605.12 | 1.34% |
| 2025-06-06 | 6.87 | 6.77 | -0.06 | -0.88% | 6.73 | 6.87 | 83784 | 5675.89 | 0.80% |
| 2025-06-05 | 6.79 | 6.83 | 0.02 | 0.29% | 6.77 | 6.87 | 107158 | 7310.83 | 1.03% |
| 2025-06-04 | 6.74 | 6.81 | 0.01 | 0.15% | 6.73 | 6.95 | 130541 | 8927.08 | 1.25% |
| 2025-06-03 | 6.60 | 6.80 | 0.17 | 2.56% | 6.58 | 6.91 | 182162 | 12379.91 | 1.74% |
| 2025-05-30 | 6.76 | 6.63 | -0.15 | -2.21% | 6.60 | 6.78 | 120752 | 8053.38 | 1.16% |
| 2025-05-29 | 6.66 | 6.78 | 0.13 | 1.95% | 6.62 | 6.90 | 165225 | 11194.10 | 1.58% |
| 2025-05-28 | 6.73 | 6.65 | -0.07 | -1.04% | 6.62 | 6.76 | 79529 | 5293.57 | 0.76% |
| 2025-05-27 | 6.76 | 6.72 | -0.01 | -0.15% | 6.63 | 6.76 | 76932 | 5144.06 | 0.74% |
| 2025-05-26 | 6.69 | 6.73 | 0.06 | 0.90% | 6.66 | 6.79 | 99065 | 6653.66 | 0.95% |
| 2025-05-23 | 6.93 | 6.67 | -0.21 | -3.05% | 6.66 | 6.93 | 162071 | 10994.96 | 1.55% |
| 2025-05-22 | 6.85 | 6.88 | -0.04 | -0.58% | 6.81 | 7.10 | 169674 | 11770.28 | 1.62% |
| 2025-05-21 | 7.07 | 6.92 | -0.14 | -1.98% | 6.89 | 7.12 | 160419 | 11166.03 | 1.54% |
| 2025-05-20 | 7.00 | 7.06 | 0.08 | 1.15% | 6.93 | 7.09 | 199728 | 14036.89 | 1.91% |
| 2025-05-19 | 6.75 | 6.98 | 0.30 | 4.49% | 6.73 | 7.02 | 306252 | 21193.80 | 2.93% |
| 2025-05-16 | 6.72 | 6.68 | -0.09 | -1.33% | 6.65 | 6.76 | 106433 | 7117.36 | 1.02% |
| 2025-05-15 | 6.71 | 6.77 | 0.06 | 0.89% | 6.65 | 6.82 | 148506 | 10009.69 | 1.42% |
| 2025-05-14 | 6.66 | 6.71 | 0.02 | 0.30% | 6.59 | 6.80 | 194403 | 13012.01 | 1.86% |
| 2025-05-13 | 6.77 | 6.69 | -0.05 | -0.74% | 6.68 | 6.84 | 154344 | 10406.67 | 1.48% |
| 2025-05-12 | 6.69 | 6.74 | 0.07 | 1.05% | 6.66 | 6.89 | 174280 | 11792.17 | 1.67% |
| 2025-05-09 | 6.66 | 6.67 | -0.01 | -0.15% | 6.61 | 6.88 | 267664 | 18039.97 | 2.56% |
| 2025-05-08 | 6.55 | 6.68 | 0.12 | 1.83% | 6.49 | 6.74 | 204886 | 13639.48 | 1.96% |
| 2025-05-07 | 6.62 | 6.56 | 0.11 | 1.71% | 6.43 | 6.62 | 195421 | 12725.23 | 1.87% |
| 2025-05-06 | 6.30 | 6.45 | 0.15 | 2.38% | 6.30 | 6.45 | 143027 | 9140.94 | 1.37% |
| 2025-04-30 | 6.28 | 6.30 | 0.10 | 1.61% | 6.20 | 6.35 | 179616 | 11312.03 | 1.72% |
| 2025-04-29 | 6.11 | 6.20 | 0.09 | 1.47% | 6.02 | 6.32 | 154895 | 9601.45 | 1.48% |
| 2025-04-28 | 6.24 | 6.11 | -0.11 | -1.77% | 6.10 | 6.28 | 122709 | 7570.23 | 1.17% |
| 2025-04-25 | 6.13 | 6.22 | 0.15 | 2.47% | 6.11 | 6.35 | 226636 | 14145.09 | 2.17% |
| 2025-04-24 | 6.18 | 6.07 | -0.15 | -2.41% | 6.07 | 6.22 | 100427 | 6138.33 | 0.96% |
| 2025-04-23 | 6.20 | 6.22 | 0.07 | 1.14% | 6.13 | 6.24 | 116094 | 7206.74 | 1.11% |
| 2025-04-22 | 6.21 | 6.15 | -0.06 | -0.97% | 6.12 | 6.24 | 86508 | 5329.41 | 0.83% |
| 2025-04-21 | 6.06 | 6.21 | 0.13 | 2.14% | 6.02 | 6.22 | 113297 | 6986.85 | 1.08% |
| 2025-04-18 | 6.06 | 6.08 | 0.00 | 0.00% | 6.01 | 6.10 | 92076 | 5571.19 | 0.88% |
| 2025-04-17 | 6.12 | 6.08 | -0.01 | -0.16% | 6.01 | 6.19 | 122903 | 7521.97 | 1.18% |
| 2025-04-16 | 6.24 | 6.09 | -0.09 | -1.46% | 6.02 | 6.33 | 187539 | 11545.56 | 1.79% |
| 2025-04-15 | 6.17 | 6.18 | 0.01 | 0.16% | 6.14 | 6.29 | 116686 | 7235.12 | 1.12% |
| 2025-04-14 | 6.16 | 6.17 | 0.08 | 1.31% | 6.12 | 6.27 | 124920 | 7721.52 | 1.20% |
| 2025-04-11 | 5.92 | 6.09 | 0.10 | 1.67% | 5.92 | 6.16 | 149475 | 9074.35 | 1.43% |
| 2025-04-10 | 5.98 | 5.99 | 0.08 | 1.35% | 5.97 | 6.14 | 204664 | 12394.41 | 1.96% |
| 2025-04-09 | 5.60 | 5.91 | 0.22 | 3.87% | 5.22 | 5.97 | 272084 | 15465.91 | 2.60% |
| 2025-04-08 | 5.67 | 5.69 | -0.18 | -3.07% | 5.52 | 5.92 | 221566 | 12668.41 | 2.12% |
| 2025-04-07 | 6.01 | 5.87 | -0.65 | -9.97% | 5.87 | 6.15 | 172604 | 10233.82 | 1.65% |
| 2025-04-03 | 6.40 | 6.52 | 0.00 | 0.00% | 6.39 | 6.62 | 150231 | 9798.64 | 1.44% |
| 2025-04-02 | 6.36 | 6.52 | 0.12 | 1.88% | 6.36 | 6.67 | 181422 | 11830.31 | 1.74% |
| 2025-04-01 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.47 | 128245 | 8221.68 | 1.23% |
| 2025-03-31 | 6.78 | 6.41 | -0.48 | -6.97% | 6.35 | 6.78 | 311638 | 20256.09 | 2.98% |
| 2025-03-28 | 6.85 | 6.89 | 0.03 | 0.44% | 6.82 | 7.03 | 183920 | 12727.54 | 1.76% |
| 2025-03-27 | 6.93 | 6.86 | -0.03 | -0.44% | 6.76 | 6.97 | 157495 | 10836.93 | 1.51% |
| 2025-03-26 | 6.81 | 6.89 | 0.09 | 1.32% | 6.81 | 6.94 | 158157 | 10889.34 | 1.51% |
| 2025-03-25 | 7.03 | 6.80 | -0.39 | -5.42% | 6.79 | 7.10 | 345698 | 23894.51 | 3.31% |
| 2025-03-24 | 7.59 | 7.19 | -0.39 | -5.15% | 6.97 | 7.62 | 543476 | 39133.80 | 5.20% |
| 2025-03-21 | 7.62 | 7.58 | -0.04 | -0.52% | 7.58 | 8.10 | 684521 | 53261.20 | 6.55% |
| 2025-03-20 | 7.57 | 7.62 | -0.02 | -0.26% | 7.48 | 7.74 | 501918 | 38125.04 | 4.80% |
| 2025-03-19 | 7.36 | 7.64 | 0.28 | 3.80% | 7.20 | 7.80 | 652492 | 48855.89 | 6.24% |
| 2025-03-18 | 7.51 | 7.36 | -0.12 | -1.60% | 7.34 | 7.55 | 279516 | 20758.16 | 2.68% |
| 2025-03-17 | 7.38 | 7.48 | 0.07 | 0.94% | 7.29 | 7.50 | 306510 | 22677.04 | 2.93% |
| 2025-03-14 | 7.29 | 7.41 | 0.12 | 1.65% | 7.22 | 7.42 | 331480 | 24424.73 | 3.17% |
| 2025-03-13 | 7.44 | 7.29 | -0.19 | -2.54% | 7.19 | 7.51 | 362416 | 26454.77 | 3.47% |
| 2025-03-12 | 7.53 | 7.48 | -0.13 | -1.71% | 7.46 | 7.64 | 547849 | 41297.88 | 5.24% |
| 2025-03-11 | 7.51 | 7.61 | -0.18 | -2.31% | 7.41 | 7.93 | 874815 | 66744.25 | 8.37% |
| 2025-03-10 | 6.98 | 7.79 | 0.71 | 10.03% | 6.83 | 7.79 | 793750 | 58419.79 | 7.60% |
| 2025-03-07 | 7.04 | 7.08 | 0.01 | 0.14% | 6.93 | 7.21 | 379727 | 26758.79 | 3.63% |
| 2025-03-06 | 6.95 | 7.07 | 0.14 | 2.02% | 6.91 | 7.08 | 391449 | 27512.26 | 3.75% |
| 2025-03-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.66 | 6.94 | 347664 | 23659.66 | 3.33% |
| 2025-03-04 | 6.71 | 6.82 | 0.02 | 0.29% | 6.68 | 6.83 | 233484 | 15828.94 | 2.23% |
| 2025-03-03 | 6.88 | 6.80 | -0.12 | -1.73% | 6.71 | 7.00 | 345141 | 23643.73 | 3.30% |
| 2025-02-28 | 7.23 | 6.92 | -0.41 | -5.59% | 6.87 | 7.28 | 500054 | 35104.60 | 4.79% |
| 2025-02-27 | 7.50 | 7.33 | -0.48 | -6.15% | 7.31 | 7.62 | 817532 | 60926.54 | 7.82% |
| 2025-02-26 | 7.45 | 7.81 | 0.01 | 0.13% | 7.20 | 8.13 | 1359810 | 101907.73 | 13.01% |
| 2025-02-25 | 8.07 | 7.80 | -0.35 | -4.29% | 7.63 | 8.56 | 1894864 | 154954.67 | 18.13% |
| 2025-02-24 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 104924 | 8551.31 | 1.00% |
| 2025-02-21 | 6.68 | 7.41 | 0.67 | 9.94% | 6.65 | 7.41 | 793094 | 56947.55 | 7.59% |
| 2025-02-20 | 6.52 | 6.74 | 0.19 | 2.90% | 6.50 | 7.08 | 454316 | 30854.42 | 4.35% |
| 2025-02-19 | 6.39 | 6.55 | 0.10 | 1.55% | 6.38 | 6.57 | 254929 | 16517.27 | 2.44% |
上证大盘股票行情在线 K线走势图
