分众传媒（002027）历史行情
以下为分众传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.720 | 4.910 | 4.950 | 4.720 | 0.170 | 3.586% | 255.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.730 | 4.740 | 4.740 | 4.670 | 0.010 | 0.211% | 124.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 12,432.39万 | 5.83亿 | 0.861% |
| 2026-10-06 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 12,432.39万 | 5.83亿 | 0.861% |
| 2026-10-05 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 12,432.39万 | 5.83亿 | 0.861% |
| 2026-10-02 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 12,432.39万 | 5.83亿 | 0.861% |
| 2026-10-01 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 12,432.39万 | 5.83亿 | 0.861% |
| 2026-09-30 | 4.650 | 4.730 | 4.740 | 4.630 | 0.080 | 1.720% | 124.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.670 | 4.650 | 4.700 | 4.640 | -0.030 | -0.641% | 129.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.660 | 4.680 | 4.740 | 4.660 | 0.020 | 0.429% | 118.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.730 | 4.660 | 4.780 | 4.660 | -0.090 | -1.895% | 9,650.32万 | 4.54亿 | 0.668% |
| 2026-09-24 | 4.730 | 4.660 | 4.780 | 4.660 | -0.090 | -1.895% | 96.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.730 | 4.750 | 4.790 | 4.710 | 0.000 | 0.000% | 87.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.770 | 4.750 | 4.790 | 4.730 | -0.010 | -0.210% | 104.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.660 | 4.760 | 4.760 | 4.650 | 0.100 | 2.146% | 119.30万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.660 | 4.660 | 4.680 | 4.630 | 0.000 | 0.000% | 94.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.670 | 4.660 | 4.680 | 4.640 | -0.020 | -0.427% | 77.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.690 | 4.680 | 4.700 | 4.640 | -0.010 | -0.213% | 83.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.750 | 4.690 | 4.770 | 4.680 | -0.050 | -1.055% | 96.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.740 | 4.740 | 4.770 | 4.720 | -0.010 | -0.211% | 76.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.780 | 4.750 | 4.790 | 4.720 | -0.060 | -1.247% | 120.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.870 | 4.810 | 4.880 | 4.800 | -0.070 | -1.434% | 114.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.910 | 4.880 | 4.930 | 4.860 | -0.050 | -1.014% | 96.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.870 | 4.930 | 4.960 | 4.860 | 0.050 | 1.025% | 161.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.890 | 4.880 | 4.910 | 4.800 | 0.000 | 0.000% | 182.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.800 | 4.880 | 4.960 | 4.790 | 0.110 | 2.306% | 182.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.810 | 4.770 | 4.870 | 4.760 | -0.030 | -0.625% | 124.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.900 | 4.800 | 4.920 | 4.800 | -0.110 | -2.240% | 148.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.920 | 4.910 | 4.970 | 4.890 | -0.010 | -0.203% | 135.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.900 | 4.920 | 4.950 | 4.810 | 0.000 | 0.000% | 163.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.890 | 4.920 | 4.940 | 4.870 | 0.030 | 0.613% | 87.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.930 | 4.890 | 4.940 | 4.860 | -0.040 | -0.811% | 100.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.910 | 4.930 | 4.960 | 4.890 | 0.010 | 0.203% | 97.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.840 | 4.920 | 4.930 | 4.830 | 0.090 | 1.863% | 130.25万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.830 | 4.890 | 4.800 | -0.020 | -0.412% | 132.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.900 | 4.850 | 4.930 | 4.790 | -0.070 | -1.423% | 148.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.900 | 4.920 | 4.960 | 4.880 | -0.010 | -0.203% | 142.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.840 | 4.930 | 4.980 | 4.800 | 0.020 | 0.407% | 223.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.900 | 4.910 | 4.930 | 4.810 | 0.010 | 0.204% | 200.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.030 | 4.900 | 5.040 | 4.880 | -0.130 | -2.584% | 213.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.150 | 5.030 | 5.170 | 5.000 | -0.140 | -2.708% | 188.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.240 | 5.170 | 5.290 | 5.160 | -0.070 | -1.336% | 156.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.250 | 5.240 | 5.320 | 5.200 | -0.020 | -0.380% | 120.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.240 | 5.260 | 5.350 | 5.240 | 0.020 | 0.382% | 161.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.080 | 5.240 | 5.250 | 5.060 | 0.150 | 2.947% | 162.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.050 | 5.090 | 5.100 | 5.000 | 0.000 | 0.000% | 156.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.210 | 5.090 | 5.240 | 5.050 | -0.140 | -2.677% | 209.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.250 | 5.230 | 5.280 | 5.170 | -0.040 | -0.759% | 179.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.290 | 5.270 | 5.340 | 5.190 | -0.020 | -0.378% | 205.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.560 | 5.290 | 5.570 | 5.270 | -0.280 | -5.027% | 361.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.350 | 5.570 | 5.580 | 5.350 | 0.000 | 0.000% | 215.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.400 | 5.570 | 5.590 | 5.400 | 0.150 | 2.768% | 216.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.300 | 5.420 | 5.450 | 5.290 | 0.120 | 2.264% | 221.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.090 | 5.300 | 5.340 | 5.070 | 0.200 | 3.922% | 209.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.010 | 5.100 | 5.120 | 4.980 | 0.080 | 1.594% | 116.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.090 | 5.020 | 5.140 | 5.020 | -0.080 | -1.569% | 97.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.070 | 5.100 | 5.110 | 5.020 | -0.010 | -0.196% | 88.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.020 | 5.110 | 5.120 | 4.980 | 0.050 | 0.988% | 137.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.060 | 5.060 | 5.220 | 5.010 | -0.040 | -0.784% | 234.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.940 | 5.100 | 5.110 | 4.830 | 0.150 | 3.030% | 256.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.030 | 4.950 | 5.120 | 4.900 | -0.100 | -1.980% | 180.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.890 | 5.050 | 5.070 | 4.880 | 0.120 | 2.434% | 204.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.690 | 4.930 | 4.950 | 4.670 | 0.240 | 5.117% | 229.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.680 | 4.690 | 4.720 | 4.630 | -0.010 | -0.213% | 159.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.740 | 4.700 | 4.770 | 4.640 | -0.060 | -1.261% | 158.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.680 | 4.760 | 4.820 | 4.580 | 0.070 | 1.493% | 202.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.690 | 4.690 | 4.730 | 4.610 | 0.020 | 0.428% | 163.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.700 | 4.670 | 4.750 | 4.610 | -0.050 | -1.059% | 147.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.800 | 4.720 | 4.870 | 4.690 | -0.100 | -2.075% | 164.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.660 | 4.820 | 4.830 | 4.610 | 0.160 | 3.433% | 249.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.670 | 4.660 | 4.760 | 4.590 | -0.010 | -0.214% | 194.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.610 | 4.670 | 4.720 | 4.590 | 0.060 | 1.302% | 215.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.600 | 4.610 | 4.660 | 4.520 | 0.010 | 0.217% | 150.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.570 | 4.600 | 4.600 | 4.480 | 0.020 | 0.437% | 178.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.520 | 4.580 | 4.690 | 4.400 | 0.060 | 1.327% | 199.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.590 | 4.520 | 4.650 | 4.510 | -0.060 | -1.310% | 169.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.540 | 4.580 | 4.640 | 4.490 | 0.020 | 0.439% | 205.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.680 | 4.560 | 4.710 | 4.540 | -0.120 | -2.564% | 185.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.800 | 4.680 | 4.870 | 4.670 | -0.140 | -2.905% | 195.92万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.760 | 4.820 | 4.850 | 4.680 | 0.040 | 0.837% | 172.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.870 | 4.780 | 4.890 | 4.710 | -0.100 | -2.049% | 228.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.960 | 4.880 | 4.970 | 4.850 | -0.080 | -1.613% | 172.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.090 | 4.960 | 5.100 | 4.950 | -0.150 | -2.935% | 177.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.200 | 5.110 | 5.270 | 5.060 | -0.100 | -1.919% | 186.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.110 | 5.210 | 5.230 | 5.010 | 0.110 | 2.157% | 220.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.130 | 5.100 | 5.150 | 5.030 | -0.050 | -0.971% | 128.58万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.110 | 5.150 | 5.220 | 5.100 | 0.030 | 0.586% | 156.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.100 | 5.120 | 5.160 | 5.030 | 0.070 | 1.386% | 121.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.050 | 5.200 | 5.020 | -0.100 | -1.942% | 132.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.200 | 5.150 | 5.280 | 5.120 | -0.050 | -0.962% | 153.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.250 | 5.200 | 5.280 | 5.170 | -0.060 | -1.141% | 90.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.300 | 5.260 | 5.300 | 5.190 | -0.050 | -0.942% | 136.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.410 | 5.310 | 5.450 | 5.280 | -0.130 | -2.390% | 169.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.310 | 5.440 | 5.460 | 5.300 | 0.100 | 1.873% | 157.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.190 | 5.340 | 5.410 | 5.170 | 0.170 | 3.288% | 226.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.240 | 5.170 | 5.250 | 5.120 | -0.070 | -1.336% | 152.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.310 | 5.240 | 5.320 | 5.180 | -0.050 | -0.945% | 144.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.240 | 5.290 | 5.300 | 5.210 | 0.020 | 0.380% | 140.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.270 | 5.270 | 5.310 | 5.180 | 0.000 | 0.000% | 143.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.370 | 5.270 | 5.380 | 5.210 | -0.070 | -1.311% | 211.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.440 | 5.340 | 5.530 | 5.320 | -0.080 | -1.476% | 177.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.480 | 5.420 | 5.510 | 5.380 | -0.070 | -1.275% | 162.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.520 | 5.490 | 5.610 | 5.460 | -0.020 | -0.363% | 155.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.690 | 5.510 | 5.690 | 5.470 | -0.170 | -2.993% | 260.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.690 | 5.680 | 5.740 | 5.650 | 0.000 | 0.000% | 103.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.810 | 5.680 | 5.830 | 5.680 | -0.110 | -1.900% | 136.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.770 | 5.790 | 5.850 | 5.770 | 0.000 | 0.000% | 120.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.880 | 5.790 | 5.880 | 5.760 | -0.080 | -1.363% | 188.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.010 | 5.870 | 6.020 | 5.830 | -0.140 | -2.329% | 259.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.120 | 6.010 | 6.160 | 5.990 | -0.100 | -1.637% | 153.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.110 | 6.110 | 6.240 | 6.080 | 0.000 | 0.000% | 132.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.050 | 6.110 | 6.140 | 5.980 | 0.060 | 0.992% | 145.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.140 | 6.050 | 6.190 | 6.030 | -0.130 | -2.104% | 141.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.040 | 6.180 | 6.210 | 6.010 | 0.320 | 5.461% | 293.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.850 | 5.860 | 5.900 | 5.820 | 0.010 | 0.171% | 85.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.850 | 5.850 | 5.890 | 5.800 | -0.040 | -0.679% | 102.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.960 | 5.890 | 5.970 | 5.860 | -0.100 | -1.669% | 126.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 5.990 | 6.050 | 5.950 | -0.030 | -0.498% | 126.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.040 | 6.020 | 6.120 | 5.960 | -0.020 | -0.331% | 131.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.950 | 6.040 | 6.070 | 5.940 | 0.080 | 1.342% | 140.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 5.960 | 6.020 | 5.930 | -0.010 | -0.168% | 98.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.030 | 5.970 | 6.040 | 5.860 | -0.080 | -1.322% | 171.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.060 | 6.050 | 6.120 | 6.010 | -0.010 | -0.165% | 126.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.060 | 6.060 | 6.090 | 6.000 | 0.000 | 0.000% | 96.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.000 | 6.060 | 6.080 | 5.920 | 0.080 | 1.338% | 130.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.200 | 5.980 | 6.200 | 5.960 | 0.000 | 0.000% | 188.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.110 | 6.230 | 6.260 | 6.090 | 0.000 | 0.000% | 116.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.190 | 6.060 | 6.220 | 6.040 | 0.000 | 0.000% | 108.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.130 | 6.240 | 6.250 | 6.130 | 0.000 | 0.000% | 125.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.100 | 6.070 | 6.150 | 6.050 | 0.000 | 0.000% | 63.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.280 | 6.090 | 6.290 | 6.090 | 0.000 | 0.000% | 93.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.360 | 6.260 | 6.360 | 6.240 | 0.000 | 0.000% | 67.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.400 | 6.360 | 6.410 | 6.290 | 0.000 | 0.000% | 84.80万 | 0.00亿 | 0.000% |