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 |
|---|
| 2025-08-01 | 7.20 | 7.28 | 0.08 | 1.11% | 7.19 | 7.41 | 239449 | 17436.36 | 2.29% |
| 2025-07-31 | 7.35 | 7.20 | -0.14 | -1.91% | 7.18 | 7.39 | 256085 | 18638.71 | 2.45% |
| 2025-07-30 | 7.40 | 7.34 | -0.10 | -1.34% | 7.33 | 7.57 | 391475 | 29029.89 | 3.75% |
| 2025-07-29 | 7.41 | 7.44 | -0.12 | -1.59% | 7.30 | 7.55 | 488888 | 36226.02 | 4.68% |
| 2025-07-28 | 7.97 | 7.56 | -0.49 | -6.09% | 7.44 | 7.97 | 941193 | 71799.61 | 9.01% |
| 2025-07-25 | 8.05 | 8.05 | 0.73 | 9.97% | 7.80 | 8.05 | 660706 | 53056.95 | 6.32% |
| 2025-07-24 | 7.20 | 7.32 | 0.07 | 0.97% | 7.16 | 7.41 | 382420 | 27782.86 | 3.66% |
| 2025-07-23 | 7.05 | 7.25 | 0.23 | 3.28% | 7.04 | 7.25 | 327837 | 23420.83 | 3.14% |
| 2025-07-22 | 7.03 | 7.02 | -0.01 | -0.14% | 6.99 | 7.19 | 153011 | 10811.14 | 1.46% |
| 2025-07-21 | 6.95 | 7.03 | 0.05 | 0.72% | 6.94 | 7.05 | 94788 | 6649.29 | 0.91% |
| 2025-07-18 | 6.96 | 6.98 | 0.01 | 0.14% | 6.94 | 7.02 | 90177 | 6284.54 | 0.86% |
| 2025-07-17 | 6.97 | 6.97 | -0.01 | -0.14% | 6.94 | 7.02 | 104004 | 7241.87 | 1.00% |
| 2025-07-16 | 6.95 | 6.98 | 0.03 | 0.43% | 6.95 | 7.08 | 111994 | 7837.91 | 1.07% |
| 2025-07-15 | 7.02 | 6.95 | -0.08 | -1.14% | 6.87 | 7.06 | 167710 | 11640.56 | 1.61% |
| 2025-07-14 | 7.21 | 7.03 | -0.32 | -4.35% | 7.01 | 7.28 | 274609 | 19423.57 | 2.63% |
| 2025-07-11 | 7.11 | 7.35 | 0.30 | 4.26% | 7.02 | 7.50 | 425571 | 31053.91 | 4.07% |
| 2025-07-10 | 7.09 | 7.05 | -0.07 | -0.98% | 6.99 | 7.11 | 164200 | 11565.56 | 1.57% |
| 2025-07-09 | 7.08 | 7.12 | 0.04 | 0.56% | 7.06 | 7.23 | 193510 | 13832.45 | 1.85% |
| 2025-07-08 | 7.03 | 7.08 | 0.01 | 0.14% | 7.01 | 7.11 | 143335 | 10121.59 | 1.37% |
| 2025-07-07 | 6.82 | 7.07 | 0.26 | 3.82% | 6.79 | 7.15 | 284658 | 20041.75 | 2.72% |
| 2025-07-04 | 6.70 | 6.81 | 0.10 | 1.49% | 6.66 | 6.94 | 222287 | 15179.14 | 2.13% |
| 2025-07-03 | 6.62 | 6.71 | 0.07 | 1.05% | 6.62 | 6.73 | 73678 | 4924.11 | 0.71% |
| 2025-07-02 | 6.71 | 6.64 | -0.08 | -1.19% | 6.61 | 6.71 | 88415 | 5883.60 | 0.85% |
| 2025-07-01 | 6.78 | 6.72 | -0.08 | -1.18% | 6.70 | 6.79 | 105203 | 7081.08 | 1.01% |
| 2025-06-30 | 6.79 | 6.80 | 0.01 | 0.15% | 6.76 | 6.83 | 106496 | 7236.97 | 1.02% |
| 2025-06-27 | 6.78 | 6.79 | -0.02 | -0.29% | 6.76 | 6.87 | 107118 | 7292.53 | 1.03% |
| 2025-06-26 | 6.83 | 6.81 | -0.02 | -0.29% | 6.72 | 6.92 | 160838 | 10989.75 | 1.54% |
| 2025-06-25 | 6.82 | 6.83 | -0.01 | -0.15% | 6.73 | 6.87 | 156613 | 10634.78 | 1.50% |
| 2025-06-24 | 6.79 | 6.84 | 0.08 | 1.18% | 6.76 | 6.88 | 130159 | 8883.08 | 1.25% |
| 2025-06-23 | 6.57 | 6.76 | -0.02 | -0.29% | 6.56 | 6.78 | 157236 | 10545.13 | 1.50% |
| 2025-06-20 | 7.17 | 6.78 | -0.39 | -5.44% | 6.76 | 7.20 | 326739 | 22571.63 | 3.13% |
| 2025-06-19 | 6.80 | 7.17 | 0.34 | 4.98% | 6.69 | 7.51 | 525393 | 37747.95 | 5.03% |
| 2025-06-18 | 6.90 | 6.83 | -0.12 | -1.73% | 6.77 | 6.96 | 99967 | 6816.49 | 0.96% |
| 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% |
上证大盘股票行情在线 K线走势图
