Comparing Back to the side-by-side chart ↗
Focus Media Information Technology Co Ltd（002027.SHE）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.22 | 5.34 | 5.12 | 5.16 | -1.34% | 265,546,924 |
| 2026-10-15 | 5.17 | 5.31 | 5.16 | 5.23 | -0.38% | 241,061,938 |
| 2026-10-14 | 5.09 | 5.32 | 5.06 | 5.25 | +2.94% | 376,830,625 |
| 2026-10-13 | 5.01 | 5.20 | 5.01 | 5.10 | +0.00% | 336,859,156 |
| 2026-10-12 | 5.04 | 5.21 | 4.96 | 5.10 | +3.87% | 479,949,938 |
| 2026-10-09 | 4.72 | 4.95 | 4.72 | 4.91 | +3.59% | 255,001,109 |
| 2026-10-08 | 4.73 | 4.74 | 4.67 | 4.74 | +0.21% | 124,335,328 |
| 2026-09-30 | 4.65 | 4.74 | 4.63 | 4.73 | +1.72% | 124,323,875 |
| 2026-09-29 | 4.67 | 4.70 | 4.64 | 4.65 | -0.64% | 129,431,172 |
| 2026-09-28 | 4.66 | 4.74 | 4.66 | 4.68 | +0.43% | 118,273,641 |
| 2026-09-24 | 4.73 | 4.78 | 4.66 | 4.66 | -1.89% | 96,503,188 |
| 2026-09-23 | 4.73 | 4.79 | 4.71 | 4.75 | +0.00% | 87,350,438 |
| 2026-09-22 | 4.77 | 4.79 | 4.73 | 4.75 | -0.21% | 104,901,258 |
| 2026-09-21 | 4.66 | 4.76 | 4.65 | 4.76 | +2.15% | 119,298,039 |
| 2026-09-18 | 4.66 | 4.68 | 4.63 | 4.66 | +0.00% | 94,522,398 |
| 2026-09-17 | 4.67 | 4.68 | 4.64 | 4.66 | -0.43% | 77,151,359 |
| 2026-09-16 | 4.69 | 4.70 | 4.64 | 4.68 | -0.21% | 83,389,547 |
| 2026-09-15 | 4.75 | 4.77 | 4.68 | 4.69 | -1.05% | 96,124,789 |
| 2026-09-14 | 4.74 | 4.77 | 4.72 | 4.74 | -0.21% | 76,043,609 |
| 2026-09-11 | 4.78 | 4.79 | 4.72 | 4.75 | -1.25% | 120,357,711 |
| 2026-09-10 | 4.87 | 4.88 | 4.80 | 4.81 | -1.43% | 114,708,719 |
| 2026-09-09 | 4.91 | 4.93 | 4.86 | 4.88 | -1.01% | 96,955,266 |
| 2026-09-08 | 4.87 | 4.96 | 4.86 | 4.93 | +1.02% | 161,155,344 |
| 2026-09-07 | 4.89 | 4.91 | 4.80 | 4.88 | +0.00% | 182,430,797 |
| 2026-09-04 | 4.80 | 4.96 | 4.79 | 4.88 | +1.24% | 182,237,641 |
| 2026-09-03 | 4.86 | 4.92 | 4.81 | 4.82 | -0.62% | 124,924,089 |
| 2026-09-02 | 4.95 | 4.97 | 4.85 | 4.85 | -2.22% | 148,937,865 |
| 2026-09-01 | 4.97 | 5.02 | 4.94 | 4.96 | -0.20% | 135,818,963 |
| 2026-08-31 | 4.95 | 5.00 | 4.86 | 4.97 | +0.00% | 163,060,026 |
| 2026-08-28 | 4.94 | 4.99 | 4.92 | 4.97 | +0.61% | 87,641,024 |
| 2026-08-27 | 4.98 | 4.99 | 4.91 | 4.94 | -0.80% | 100,837,919 |
| 2026-08-26 | 4.96 | 5.01 | 4.94 | 4.98 | +0.20% | 97,421,609 |
| 2026-08-25 | 4.89 | 4.98 | 4.88 | 4.97 | +1.84% | 130,246,555 |
| 2026-08-24 | 4.88 | 4.94 | 4.85 | 4.88 | -0.41% | 132,514,497 |
| 2026-08-21 | 4.95 | 4.98 | 4.84 | 4.90 | -1.41% | 148,603,457 |
| 2026-08-20 | 4.95 | 5.01 | 4.93 | 4.97 | -0.20% | 142,839,983 |
| 2026-08-19 | 4.89 | 5.03 | 4.85 | 4.98 | +0.40% | 223,453,768 |
| 2026-08-18 | 4.95 | 4.98 | 4.86 | 4.96 | +0.20% | 200,459,222 |
| 2026-08-17 | 5.08 | 5.09 | 4.93 | 4.95 | -2.56% | 213,548,198 |
| 2026-08-14 | 5.20 | 5.22 | 5.05 | 5.08 | -2.68% | 188,709,157 |
| 2026-08-13 | 5.29 | 5.34 | 5.21 | 5.22 | -1.32% | 156,006,424 |
| 2026-08-12 | 5.30 | 5.37 | 5.25 | 5.29 | -0.38% | 120,213,511 |
| 2026-08-11 | 5.29 | 5.40 | 5.29 | 5.31 | +0.38% | 161,881,865 |
| 2026-08-10 | 5.13 | 5.30 | 5.11 | 5.29 | +2.92% | 162,343,369 |
| 2026-08-07 | 5.10 | 5.15 | 5.05 | 5.14 | +0.00% | 156,562,467 |
| 2026-08-06 | 5.26 | 5.29 | 5.10 | 5.14 | -2.65% | 209,153,953 |
| 2026-08-05 | 5.30 | 5.33 | 5.22 | 5.28 | -0.75% | 179,621,419 |
| 2026-08-04 | 5.34 | 5.39 | 5.24 | 5.32 | -0.37% | 205,468,150 |
| 2026-08-03 | 5.61 | 5.62 | 5.32 | 5.34 | -4.98% | 361,908,190 |
| 2026-07-31 | 5.40 | 5.63 | 5.40 | 5.62 | +0.00% | 215,768,669 |
| 2026-07-30 | 5.45 | 5.64 | 5.45 | 5.62 | +2.74% | 216,088,177 |
| 2026-07-29 | 5.35 | 5.50 | 5.34 | 5.47 | +2.24% | 221,500,121 |
| 2026-07-28 | 5.14 | 5.39 | 5.12 | 5.35 | +3.88% | 209,263,382 |
| 2026-07-27 | 5.06 | 5.17 | 5.03 | 5.15 | +1.58% | 116,772,071 |
| 2026-07-24 | 5.14 | 5.19 | 5.07 | 5.07 | -1.55% | 97,269,865 |
| 2026-07-23 | 5.12 | 5.16 | 5.07 | 5.15 | -0.19% | 88,958,116 |
| 2026-07-22 | 5.07 | 5.17 | 5.03 | 5.16 | +0.98% | 137,967,138 |
| 2026-07-21 | 5.11 | 5.27 | 5.06 | 5.11 | -0.78% | 234,628,621 |
| 2026-07-20 | 4.99 | 5.16 | 4.88 | 5.15 | +3.00% | 256,249,486 |
| 2026-07-17 | 5.08 | 5.17 | 4.95 | 5.00 | -1.96% | 180,919,489 |
| 2026-07-16 | 4.94 | 5.12 | 4.93 | 5.10 | +2.41% | 204,609,960 |
| 2026-07-15 | 4.74 | 5.00 | 4.72 | 4.98 | +5.06% | 229,422,852 |
| 2026-07-14 | 4.73 | 4.77 | 4.68 | 4.74 | -0.21% | 159,859,275 |
| 2026-07-13 | 4.79 | 4.82 | 4.69 | 4.75 | -1.25% | 158,106,989 |
| 2026-07-10 | 4.73 | 4.87 | 4.63 | 4.81 | +1.48% | 202,057,620 |
| 2026-07-09 | 4.74 | 4.78 | 4.66 | 4.74 | -3.46% | 163,254,223 |
| 2026-07-08 | 4.94 | 4.99 | 4.85 | 4.91 | -1.01% | 147,542,541 |
| 2026-07-07 | 5.04 | 5.11 | 4.93 | 4.96 | -1.98% | 164,785,365 |
| 2026-07-06 | 4.90 | 5.07 | 4.85 | 5.06 | +3.27% | 249,141,963 |
| 2026-07-03 | 4.91 | 5.00 | 4.83 | 4.90 | -0.20% | 194,486,314 |
| 2026-07-02 | 4.85 | 4.96 | 4.83 | 4.91 | +1.24% | 215,242,009 |
| 2026-07-01 | 4.84 | 4.90 | 4.76 | 4.85 | +0.21% | 150,697,341 |
| 2026-06-30 | 4.81 | 4.84 | 4.72 | 4.84 | +0.41% | 178,269,869 |
| 2026-06-29 | 4.76 | 4.93 | 4.64 | 4.82 | +1.26% | 199,275,918 |
| 2026-06-26 | 4.83 | 4.89 | 4.75 | 4.76 | -1.24% | 169,014,248 |
| 2026-06-25 | 4.78 | 4.88 | 4.73 | 4.82 | +0.42% | 205,699,563 |
| 2026-06-24 | 4.92 | 4.95 | 4.78 | 4.80 | -2.44% | 185,241,372 |
| 2026-06-23 | 5.04 | 5.11 | 4.91 | 4.92 | -2.77% | 195,924,024 |
| 2026-06-22 | 5.00 | 5.09 | 4.92 | 5.06 | +0.80% | 172,507,492 |
| 2026-06-18 | 5.11 | 5.13 | 4.95 | 5.02 | -1.95% | 228,471,818 |
| 2026-06-17 | 5.20 | 5.21 | 5.09 | 5.12 | -1.54% | 172,046,893 |
| 2026-06-16 | 5.33 | 5.34 | 5.19 | 5.20 | -2.80% | 177,673,300 |
| 2026-06-15 | 5.44 | 5.51 | 5.30 | 5.35 | -1.83% | 186,658,755 |
| 2026-06-12 | 5.35 | 5.47 | 5.25 | 5.45 | +2.06% | 220,894,292 |
| 2026-06-11 | 5.37 | 5.39 | 5.27 | 5.34 | -0.93% | 128,580,132 |
| 2026-06-10 | 5.35 | 5.46 | 5.34 | 5.39 | +0.56% | 156,803,234 |
| 2026-06-09 | 5.34 | 5.40 | 5.27 | 5.36 | +1.32% | 121,363,641 |
| 2026-06-08 | 5.36 | 5.44 | 5.26 | 5.29 | -1.86% | 132,784,297 |
| 2026-06-05 | 5.44 | 5.52 | 5.36 | 5.39 | -0.92% | 153,811,800 |
| 2026-06-04 | 5.49 | 5.52 | 5.41 | 5.44 | -1.09% | 90,254,751 |
| 2026-06-03 | 5.54 | 5.54 | 5.43 | 5.50 | -0.90% | 136,970,016 |
| 2026-06-02 | 5.65 | 5.69 | 5.52 | 5.55 | -2.29% | 169,251,343 |
| 2026-06-01 | 5.55 | 5.70 | 5.54 | 5.68 | +1.79% | 157,100,021 |
| 2026-05-29 | 5.43 | 5.65 | 5.41 | 5.58 | +3.14% | 226,308,216 |
| 2026-05-28 | 5.48 | 5.49 | 5.36 | 5.41 | -1.28% | 152,972,008 |
| 2026-05-27 | 5.55 | 5.56 | 5.42 | 5.48 | -0.90% | 144,415,693 |
| 2026-05-26 | 5.48 | 5.54 | 5.45 | 5.53 | +0.36% | 140,550,238 |
| 2026-05-25 | 5.51 | 5.55 | 5.42 | 5.51 | +0.00% | 143,521,347 |
| 2026-05-22 | 5.61 | 5.62 | 5.45 | 5.51 | -1.25% | 211,955,667 |
| 2026-05-21 | 5.68 | 5.77 | 5.56 | 5.58 | -1.41% | 177,800,988 |
| 2026-05-20 | 5.72 | 5.75 | 5.62 | 5.66 | -1.22% | 162,336,403 |
| 2026-05-19 | 5.76 | 5.85 | 5.70 | 5.73 | -0.35% | 155,527,214 |
| 2026-05-18 | 5.93 | 5.93 | 5.71 | 5.75 | -2.87% | 260,034,232 |
| 2026-05-15 | 5.93 | 5.98 | 5.89 | 5.92 | +0.00% | 103,380,094 |
| 2026-05-14 | 6.05 | 6.07 | 5.92 | 5.92 | -1.82% | 136,059,182 |
| 2026-05-13 | 6.01 | 6.09 | 6.01 | 6.03 | +0.00% | 120,104,828 |
| 2026-05-12 | 6.12 | 6.12 | 6.00 | 6.03 | -1.31% | 188,439,828 |
| 2026-05-11 | 6.25 | 6.26 | 6.07 | 6.11 | -2.24% | 259,329,067 |
| 2026-05-08 | 6.36 | 6.40 | 6.23 | 6.25 | -1.57% | 153,263,474 |
| 2026-05-07 | 6.35 | 6.48 | 6.32 | 6.35 | +0.00% | 132,960,392 |
| 2026-05-06 | 6.29 | 6.38 | 6.22 | 6.35 | +0.95% | 145,652,325 |
| 2026-04-30 | 6.38 | 6.43 | 6.27 | 6.29 | -2.02% | 141,959,693 |
| 2026-04-29 | 6.28 | 6.45 | 6.25 | 6.42 | +5.25% | 293,380,285 |
| 2026-04-28 | 6.09 | 6.14 | 6.06 | 6.10 | +0.16% | 85,405,097 |
| 2026-04-27 | 6.09 | 6.13 | 6.04 | 6.09 | -0.65% | 102,259,788 |
| 2026-04-24 | 6.20 | 6.21 | 6.10 | 6.13 | -1.61% | 126,308,056 |
| 2026-04-23 | 6.27 | 6.29 | 6.19 | 6.23 | -0.48% | 126,341,083 |
| 2026-04-22 | 6.28 | 6.36 | 6.20 | 6.26 | -0.32% | 131,872,245 |
| 2026-04-21 | 6.19 | 6.31 | 6.18 | 6.28 | +1.29% | 140,931,782 |
| 2026-04-20 | 6.19 | 6.26 | 6.17 | 6.20 | -0.16% | 98,384,944 |
| 2026-04-17 | 6.27 | 6.28 | 6.10 | 6.21 | -1.27% | 171,662,685 |
| 2026-04-16 | 6.30 | 6.36 | 6.25 | 6.29 | -0.16% | 126,313,177 |
| 2026-04-15 | 6.30 | 6.33 | 6.24 | 6.30 | +0.00% | 96,352,263 |
| 2026-04-14 | 6.24 | 6.32 | 6.16 | 6.30 | +1.29% | 130,607,547 |
| 2026-04-13 | 6.44 | 6.44 | 6.20 | 6.22 | -3.86% | 188,773,932 |
| 2026-04-10 | 6.35 | 6.50 | 6.33 | 6.47 | +2.70% | 116,885,872 |
| 2026-04-09 | 6.43 | 6.46 | 6.28 | 6.30 | -2.78% | 108,980,558 |
| 2026-04-08 | 6.37 | 6.49 | 6.37 | 6.48 | +2.69% | 125,444,174 |
| 2026-04-07 | 6.34 | 6.39 | 6.29 | 6.31 | -0.32% | 63,017,465 |
| 2026-04-03 | 6.52 | 6.53 | 6.33 | 6.33 | -2.62% | 93,450,710 |
| 2026-04-02 | 6.60 | 6.60 | 6.48 | 6.50 | -1.52% | 67,677,159 |
| 2026-04-01 | 6.64 | 6.65 | 6.53 | 6.60 | +0.76% | 84,800,997 |
| 2026-03-31 | 6.45 | 6.64 | 6.45 | 6.55 | +1.39% | 108,982,954 |
| 2026-03-30 | 6.37 | 6.53 | 6.35 | 6.46 | +0.16% | 98,499,520 |
| 2026-03-27 | 6.35 | 6.49 | 6.35 | 6.45 | +0.47% | 82,695,008 |
| 2026-03-26 | 6.45 | 6.53 | 6.40 | 6.42 | -0.47% | 121,762,949 |
| 2026-03-25 | 6.55 | 6.56 | 6.43 | 6.45 | -1.07% | 111,335,816 |
| 2026-03-24 | 6.47 | 6.53 | 6.35 | 6.52 | +2.03% | 98,524,751 |
| 2026-03-23 | 6.56 | 6.57 | 6.31 | 6.39 | -3.91% | 151,260,556 |
| 2026-03-20 | 6.76 | 6.80 | 6.65 | 6.65 | -1.63% | 76,685,395 |
| 2026-03-19 | 6.80 | 6.81 | 6.71 | 6.76 | -1.60% | 87,114,221 |
| 2026-03-18 | 6.90 | 6.93 | 6.75 | 6.87 | -0.72% | 105,633,046 |
| 2026-03-17 | 6.80 | 7.02 | 6.78 | 6.92 | +2.06% | 136,593,757 |
| 2026-03-16 | 6.85 | 6.86 | 6.73 | 6.78 | -1.31% | 114,070,571 |
| 2026-03-13 | 6.84 | 6.89 | 6.77 | 6.87 | +1.03% | 128,303,532 |
| 2026-03-12 | 6.77 | 6.82 | 6.73 | 6.80 | +0.00% | 77,493,116 |
| 2026-03-11 | 6.73 | 6.82 | 6.65 | 6.80 | +1.19% | 108,446,920 |
| 2026-03-10 | 6.70 | 6.78 | 6.70 | 6.72 | +0.75% | 86,797,856 |
| 2026-03-09 | 6.65 | 6.70 | 6.58 | 6.67 | -0.60% | 126,556,937 |
| 2026-03-06 | 6.62 | 6.72 | 6.61 | 6.71 | +0.90% | 74,679,434 |
| 2026-03-05 | 6.74 | 6.80 | 6.62 | 6.65 | -0.30% | 92,601,928 |
| 2026-03-04 | 6.75 | 6.78 | 6.63 | 6.67 | -1.62% | 125,366,516 |
| 2026-03-03 | 6.87 | 6.93 | 6.76 | 6.78 | -1.31% | 162,693,894 |
| 2026-03-02 | 7.00 | 7.01 | 6.73 | 6.87 | -2.83% | 297,486,277 |
| 2026-02-27 | 7.14 | 7.16 | 7.06 | 7.07 | -0.98% | 116,830,672 |
| 2026-02-26 | 7.21 | 7.21 | 7.11 | 7.14 | -1.11% | 129,458,363 |
| 2026-02-25 | 7.27 | 7.29 | 7.20 | 7.22 | -0.82% | 85,659,996 |
| 2026-02-24 | 7.29 | 7.31 | 7.15 | 7.28 | +0.00% | 171,055,675 |
| 2026-02-13 | 7.32 | 7.39 | 7.28 | 7.28 | -0.82% | 99,403,526 |
| 2026-02-12 | 7.46 | 7.48 | 7.28 | 7.34 | -1.74% | 106,243,378 |
| 2026-02-11 | 7.48 | 7.54 | 7.42 | 7.47 | -0.13% | 132,004,750 |
| 2026-02-10 | 7.30 | 7.54 | 7.30 | 7.48 | +2.33% | 200,036,243 |
| 2026-02-09 | 7.39 | 7.39 | 7.26 | 7.31 | +0.00% | 114,821,405 |
| 2026-02-06 | 7.42 | 7.45 | 7.31 | 7.31 | -1.35% | 92,302,519 |
| 2026-02-05 | 7.31 | 7.51 | 7.29 | 7.41 | +1.09% | 153,571,069 |
| 2026-02-04 | 7.30 | 7.39 | 7.26 | 7.33 | -0.14% | 137,295,515 |
| 2026-02-03 | 7.39 | 7.41 | 7.26 | 7.34 | -0.27% | 134,435,032 |
| 2026-02-02 | 7.18 | 7.45 | 7.17 | 7.36 | +2.22% | 230,995,588 |
| 2026-01-30 | 7.32 | 7.38 | 7.20 | 7.20 | -2.17% | 141,730,259 |
| 2026-01-29 | 7.13 | 7.43 | 7.09 | 7.36 | +3.08% | 281,139,039 |
| 2026-01-28 | 7.25 | 7.33 | 7.12 | 7.14 | -1.65% | 204,367,519 |
| 2026-01-27 | 7.44 | 7.45 | 7.26 | 7.26 | -2.16% | 144,917,426 |
| 2026-01-26 | 7.30 | 7.50 | 7.14 | 7.42 | -0.27% | 335,271,964 |
| 2026-01-23 | 7.41 | 7.55 | 7.40 | 7.44 | +0.54% | 186,374,449 |
| 2026-01-22 | 7.39 | 7.45 | 7.34 | 7.40 | +0.14% | 142,456,353 |
| 2026-01-21 | 7.42 | 7.46 | 7.37 | 7.39 | -0.67% | 133,681,906 |
| 2026-01-20 | 7.41 | 7.47 | 7.35 | 7.44 | +0.54% | 149,423,849 |
| 2026-01-19 | 7.40 | 7.49 | 7.35 | 7.40 | -0.40% | 160,491,996 |
| 2026-01-16 | 7.59 | 7.61 | 7.37 | 7.43 | -1.85% | 219,748,592 |
| 2026-01-15 | 7.73 | 7.85 | 7.52 | 7.57 | -2.95% | 213,668,457 |
| 2026-01-14 | 7.90 | 8.15 | 7.68 | 7.80 | -2.74% | 324,452,362 |
| 2026-01-13 | 8.12 | 8.32 | 7.91 | 8.02 | -0.25% | 383,276,575 |
| 2026-01-12 | 7.80 | 8.09 | 7.75 | 8.04 | +4.28% | 315,341,191 |
| 2026-01-09 | 7.57 | 7.74 | 7.55 | 7.71 | +1.18% | 154,676,003 |
| 2026-01-08 | 7.43 | 7.65 | 7.27 | 7.62 | +2.42% | 221,953,786 |
| 2026-01-07 | 7.44 | 7.49 | 7.39 | 7.44 | -0.13% | 116,145,382 |
| 2026-01-06 | 7.24 | 7.49 | 7.21 | 7.45 | +2.90% | 179,640,627 |
| 2026-01-05 | 7.34 | 7.36 | 7.11 | 7.24 | -1.76% | 181,521,565 |
| 2025-12-31 | 7.30 | 7.47 | 7.28 | 7.37 | +1.10% | 139,947,254 |
| 2025-12-30 | 7.19 | 7.38 | 7.09 | 7.29 | +1.39% | 153,748,060 |
| 2025-12-29 | 7.16 | 7.27 | 7.13 | 7.19 | +0.14% | 106,473,441 |
| 2025-12-26 | 7.21 | 7.24 | 7.15 | 7.18 | -0.55% | 98,425,691 |
| 2025-12-25 | 7.15 | 7.23 | 7.13 | 7.22 | +1.12% | 97,345,034 |
| 2025-12-24 | 7.23 | 7.24 | 7.07 | 7.14 | -1.38% | 143,957,998 |
| 2025-12-23 | 7.26 | 7.28 | 7.18 | 7.24 | -0.28% | 97,992,713 |
| 2025-12-22 | 7.29 | 7.31 | 7.13 | 7.26 | -0.68% | 152,679,160 |
| 2025-12-19 | 7.34 | 7.35 | 7.26 | 7.31 | -0.41% | 72,998,816 |
| 2025-12-18 | 7.19 | 7.37 | 7.17 | 7.34 | +1.66% | 124,945,490 |
| 2025-12-17 | 7.08 | 7.26 | 7.04 | 7.22 | +2.12% | 134,558,739 |
| 2025-12-16 | 7.10 | 7.17 | 7.06 | 7.07 | -0.98% | 78,715,096 |
| 2025-12-15 | 7.13 | 7.20 | 7.05 | 7.14 | -0.28% | 109,551,124 |
| 2025-12-12 | 7.04 | 7.17 | 7.00 | 7.16 | +1.99% | 194,564,283 |
| 2025-12-11 | 7.09 | 7.12 | 6.98 | 7.02 | -0.99% | 119,171,792 |
| 2025-12-10 | 7.03 | 7.11 | 6.97 | 7.09 | +0.85% | 176,248,352 |
| 2025-12-09 | 7.13 | 7.18 | 7.00 | 7.03 | -1.40% | 126,808,418 |
| 2025-12-08 | 7.19 | 7.23 | 7.12 | 7.13 | -0.83% | 117,767,294 |
| 2025-12-05 | 7.21 | 7.22 | 7.13 | 7.19 | -0.42% | 91,161,367 |
| 2025-12-04 | 7.26 | 7.30 | 7.19 | 7.22 | -0.55% | 77,354,406 |
| 2025-12-03 | 7.28 | 7.34 | 7.25 | 7.26 | -0.14% | 67,918,546 |
| 2025-12-02 | 7.47 | 7.47 | 7.25 | 7.27 | -2.55% | 101,998,271 |
| 2025-12-01 | 7.36 | 7.50 | 7.31 | 7.46 | +1.50% | 137,660,642 |
| 2025-11-28 | 7.34 | 7.37 | 7.25 | 7.35 | +0.27% | 74,190,955 |
| 2025-11-27 | 7.28 | 7.38 | 7.24 | 7.33 | +0.55% | 97,300,476 |
| 2025-11-26 | 7.36 | 7.38 | 7.23 | 7.29 | -1.49% | 164,766,292 |
| 2025-11-25 | 7.48 | 7.54 | 7.35 | 7.40 | -1.73% | 146,535,007 |
| 2025-11-24 | 7.55 | 7.59 | 7.45 | 7.53 | -0.26% | 117,884,763 |
| 2025-11-21 | 7.51 | 7.65 | 7.49 | 7.55 | +0.00% | 96,888,576 |
| 2025-11-20 | 7.59 | 7.67 | 7.54 | 7.55 | -0.13% | 70,927,961 |
| 2025-11-19 | 7.65 | 7.67 | 7.53 | 7.56 | -1.43% | 73,969,312 |
| 2025-11-18 | 7.58 | 7.73 | 7.58 | 7.67 | +1.05% | 77,270,118 |
| 2025-11-17 | 7.56 | 7.65 | 7.54 | 7.59 | -0.78% | 84,483,391 |
| 2025-11-14 | 7.75 | 7.85 | 7.65 | 7.65 | -1.54% | 77,153,933 |
| 2025-11-13 | 7.78 | 7.84 | 7.72 | 7.77 | -0.13% | 80,433,467 |
| 2025-11-12 | 7.77 | 8.00 | 7.77 | 7.78 | -0.26% | 97,837,401 |
| 2025-11-11 | 7.76 | 7.83 | 7.67 | 7.80 | +0.52% | 91,425,270 |
| 2025-11-10 | 7.49 | 7.84 | 7.48 | 7.76 | +3.60% | 142,987,137 |
| 2025-11-07 | 7.50 | 7.57 | 7.48 | 7.49 | -0.66% | 78,395,675 |
| 2025-11-06 | 7.65 | 7.66 | 7.49 | 7.54 | -1.57% | 131,590,272 |
| 2025-11-05 | 7.70 | 7.72 | 7.58 | 7.66 | -1.42% | 110,346,421 |
| 2025-11-04 | 7.75 | 7.83 | 7.72 | 7.77 | -0.13% | 94,981,683 |
| 2025-11-03 | 7.78 | 7.80 | 7.58 | 7.78 | +0.39% | 114,379,532 |
| 2025-10-31 | 7.79 | 7.87 | 7.71 | 7.75 | -0.39% | 89,821,323 |
| 2025-10-30 | 7.69 | 7.89 | 7.68 | 7.78 | +2.10% | 166,156,562 |
| 2025-10-29 | 7.60 | 7.62 | 7.52 | 7.62 | +0.00% | 72,543,921 |
| 2025-10-28 | 7.58 | 7.65 | 7.54 | 7.62 | +0.13% | 64,665,357 |
| 2025-10-27 | 7.53 | 7.67 | 7.48 | 7.61 | +1.74% | 121,839,319 |
| 2025-10-24 | 7.49 | 7.60 | 7.46 | 7.48 | -0.13% | 81,317,373 |
| 2025-10-23 | 7.41 | 7.50 | 7.39 | 7.49 | +0.81% | 60,902,753 |
| 2025-10-22 | 7.43 | 7.52 | 7.38 | 7.43 | -0.13% | 83,252,476 |
| 2025-10-21 | 7.47 | 7.54 | 7.42 | 7.44 | -0.67% | 97,336,238 |
| 2025-10-20 | 7.52 | 7.55 | 7.40 | 7.49 | +0.27% | 92,899,162 |
| 2025-10-17 | 7.45 | 7.69 | 7.43 | 7.47 | -0.80% | 132,092,396 |
| 2025-10-16 | 7.78 | 7.78 | 7.46 | 7.53 | -3.21% | 165,163,627 |
| 2025-10-15 | 7.71 | 7.81 | 7.67 | 7.78 | +0.91% | 155,615,559 |
| 2025-10-14 | 7.71 | 7.80 | 7.66 | 7.71 | +0.26% | 126,978,321 |
| 2025-10-13 | 7.65 | 7.73 | 7.59 | 7.69 | -1.03% | 138,002,753 |
| 2025-10-10 | 7.88 | 7.94 | 7.76 | 7.77 | -1.77% | 98,111,656 |
| 2025-10-09 | 8.07 | 8.08 | 7.81 | 7.91 | -1.86% | 146,309,197 |
| 2025-09-30 | 8.31 | 8.35 | 8.03 | 8.06 | -3.36% | 157,694,682 |
| 2025-09-29 | 8.23 | 8.36 | 8.14 | 8.34 | +0.97% | 110,404,683 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+10.09%）。最弱月份：6月（-7.87%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Focus Media Information Technology Co Ltd（002027.SHE）最新收盤價是多少？
2026-10-16 收於 5.16，來自Closelook數據湖的每日價格紀錄。
002027.SHE 的52週最高價和最低價是多少？
過去52週最高 8.32、最低 4.63（截至 2026-10-16）。
Focus Media Information Technology Co Ltd 歷史上最強和最弱的月份是哪個？
歷史上，002027.SHE 最強的日曆月份是7月（平均 +10.09%），最弱的是6月（平均 -7.87%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的431根日K線計算。