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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 4.60 | 4.37 | -0.25 | -5.41% | 4.35 | 4.62 | 265872 | 11927.58 | 2.05% |
| 2025-02-17 | 4.48 | 4.62 | 0.14 | 3.13% | 4.48 | 4.71 | 328390 | 15090.92 | 2.53% |
| 2025-02-14 | 4.47 | 4.48 | 0.00 | 0.00% | 4.40 | 4.49 | 128248 | 5716.41 | 0.99% |
| 2025-02-13 | 4.53 | 4.48 | -0.05 | -1.10% | 4.41 | 4.54 | 175055 | 7829.01 | 1.35% |
| 2025-02-12 | 4.46 | 4.53 | 0.06 | 1.34% | 4.45 | 4.55 | 175540 | 7891.05 | 1.35% |
| 2025-02-11 | 4.57 | 4.47 | -0.10 | -2.19% | 4.43 | 4.58 | 207443 | 9277.49 | 1.60% |
| 2025-02-10 | 4.31 | 4.57 | 0.25 | 5.79% | 4.31 | 4.59 | 324511 | 14573.76 | 2.50% |
| 2025-02-07 | 4.24 | 4.32 | 0.08 | 1.89% | 4.22 | 4.39 | 213462 | 9228.55 | 1.64% |
| 2025-02-06 | 4.15 | 4.24 | 0.10 | 2.42% | 4.07 | 4.25 | 185479 | 7754.75 | 1.43% |
| 2025-02-05 | 4.07 | 4.14 | 0.16 | 4.02% | 4.04 | 4.18 | 182459 | 7540.70 | 1.40% |
| 2025-01-27 | 4.09 | 3.98 | -0.07 | -1.73% | 3.98 | 4.13 | 141674 | 5731.87 | 1.09% |
| 2025-01-24 | 4.04 | 4.05 | 0.02 | 0.50% | 3.99 | 4.07 | 130140 | 5255.01 | 1.00% |
| 2025-01-23 | 4.10 | 4.03 | -0.03 | -0.74% | 4.03 | 4.19 | 194800 | 8006.65 | 1.50% |
| 2025-01-22 | 4.09 | 4.06 | -0.03 | -0.73% | 4.02 | 4.14 | 118162 | 4811.51 | 0.91% |
| 2025-01-21 | 4.20 | 4.09 | -0.09 | -2.15% | 4.04 | 4.21 | 169158 | 6922.62 | 1.30% |
| 2025-01-20 | 4.18 | 4.18 | 0.05 | 1.21% | 4.07 | 4.21 | 140472 | 5855.63 | 1.08% |
| 2025-01-17 | 4.11 | 4.13 | -0.01 | -0.24% | 4.06 | 4.17 | 123312 | 5073.12 | 0.95% |
| 2025-01-16 | 4.09 | 4.14 | 0.07 | 1.72% | 4.08 | 4.20 | 167309 | 6926.80 | 1.29% |
| 2025-01-15 | 4.12 | 4.07 | -0.04 | -0.97% | 4.02 | 4.13 | 147278 | 6002.28 | 1.13% |
| 2025-01-14 | 3.95 | 4.11 | 0.20 | 5.12% | 3.92 | 4.12 | 189091 | 7652.64 | 1.45% |
| 2025-01-13 | 3.88 | 3.91 | -0.04 | -1.01% | 3.78 | 3.96 | 139177 | 5402.80 | 1.07% |
| 2025-01-10 | 4.05 | 3.95 | -0.16 | -3.89% | 3.94 | 4.16 | 155104 | 6273.25 | 1.19% |
| 2025-01-09 | 4.01 | 4.11 | 0.08 | 1.99% | 3.99 | 4.20 | 216096 | 8885.63 | 1.66% |
| 2025-01-08 | 4.00 | 4.03 | 0.03 | 0.75% | 3.86 | 4.07 | 177627 | 7061.54 | 1.37% |
| 2025-01-07 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.01 | 142116 | 5601.16 | 1.09% |
| 2025-01-06 | 3.93 | 3.89 | -0.04 | -1.02% | 3.79 | 3.95 | 164478 | 6377.85 | 1.27% |
| 2025-01-03 | 4.15 | 3.93 | -0.20 | -4.84% | 3.91 | 4.18 | 214025 | 8612.40 | 1.65% |
| 2025-01-02 | 4.17 | 4.13 | -0.06 | -1.43% | 4.08 | 4.27 | 217030 | 9062.86 | 1.67% |
| 2024-12-31 | 4.34 | 4.19 | -0.15 | -3.46% | 4.18 | 4.40 | 175687 | 7498.51 | 1.35% |
| 2024-12-30 | 4.41 | 4.34 | -0.09 | -2.03% | 4.23 | 4.45 | 167217 | 7191.98 | 1.29% |
| 2024-12-27 | 4.34 | 4.43 | 0.10 | 2.31% | 4.31 | 4.57 | 248505 | 11126.12 | 1.91% |
| 2024-12-26 | 4.34 | 4.33 | -0.01 | -0.23% | 4.29 | 4.39 | 188960 | 8195.21 | 1.45% |
| 2024-12-25 | 4.58 | 4.34 | -0.23 | -5.03% | 4.30 | 4.60 | 285477 | 12484.43 | 2.20% |
| 2024-12-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.44 | 4.63 | 213752 | 9667.78 | 1.64% |
| 2024-12-23 | 4.93 | 4.56 | -0.38 | -7.69% | 4.53 | 4.96 | 354370 | 16601.04 | 2.73% |
| 2024-12-20 | 4.88 | 4.94 | 0.08 | 1.65% | 4.81 | 5.09 | 280720 | 13880.00 | 2.16% |
| 2024-12-19 | 4.78 | 4.86 | 0.00 | 0.00% | 4.72 | 4.89 | 194175 | 9337.09 | 1.49% |
| 2024-12-18 | 4.81 | 4.86 | 0.04 | 0.83% | 4.73 | 4.90 | 192171 | 9290.95 | 1.48% |
| 2024-12-17 | 5.02 | 4.82 | -0.21 | -4.17% | 4.80 | 5.05 | 278743 | 13614.40 | 2.14% |
| 2024-12-16 | 5.18 | 5.03 | -0.18 | -3.45% | 5.00 | 5.24 | 332724 | 16884.70 | 2.56% |
| 2024-12-13 | 5.34 | 5.21 | -0.12 | -2.25% | 5.18 | 5.40 | 484264 | 25563.01 | 3.73% |
| 2024-12-12 | 5.25 | 5.33 | 0.13 | 2.50% | 5.15 | 5.34 | 565408 | 29832.19 | 4.35% |
| 2024-12-11 | 4.96 | 5.20 | 0.26 | 5.26% | 4.92 | 5.28 | 575492 | 29568.91 | 4.43% |
| 2024-12-10 | 5.10 | 4.94 | -0.02 | -0.40% | 4.94 | 5.13 | 300622 | 15087.27 | 2.31% |
| 2024-12-09 | 5.05 | 4.96 | -0.09 | -1.78% | 4.91 | 5.12 | 281452 | 14094.13 | 2.17% |
| 2024-12-06 | 5.04 | 5.05 | 0.02 | 0.40% | 4.93 | 5.12 | 290797 | 14635.18 | 2.24% |
| 2024-12-05 | 4.88 | 5.03 | 0.09 | 1.82% | 4.87 | 5.06 | 322392 | 16104.57 | 2.48% |
| 2024-12-04 | 5.12 | 4.94 | -0.09 | -1.79% | 4.93 | 5.33 | 540425 | 27676.72 | 4.16% |
| 2024-12-03 | 5.08 | 5.03 | 0.03 | 0.60% | 4.92 | 5.12 | 310137 | 15523.37 | 2.39% |
| 2024-12-02 | 4.78 | 5.00 | 0.22 | 4.60% | 4.77 | 5.01 | 343155 | 16876.67 | 2.64% |
| 2024-11-29 | 4.81 | 4.78 | -0.02 | -0.42% | 4.64 | 4.84 | 325478 | 15454.83 | 2.50% |
| 2024-11-28 | 4.70 | 4.80 | 0.12 | 2.56% | 4.68 | 4.92 | 433371 | 20934.98 | 3.33% |
上证大盘股票行情在线 K线走势图
