中视传媒 sh.600088
15.68
+1.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.47 | 16.36 | 15.36 | 15.68 | +1.95% | 2.33 | 3.72% |
| 2026-05-21 | 16.08 | 16.16 | 15.38 | 15.38 | -4.47% | 2.85 | 4.55% |
| 2026-05-20 | 15.92 | 16.54 | 15.91 | 16.10 | +1.13% | 3.18 | 4.94% |
| 2026-05-19 | 17.03 | 17.20 | 15.89 | 15.92 | -7.44% | 4.55 | 6.99% |
| 2026-05-18 | 18.65 | 19.50 | 16.79 | 17.20 | -7.77% | 7.19 | 10.17% |
| 2026-05-15 | 17.24 | 18.65 | 17.10 | 18.65 | +10.03% | 6.31 | 8.76% |
| 2026-05-14 | 16.70 | 17.30 | 16.60 | 16.95 | +1.56% | 2.90 | 4.28% |
| 2026-05-13 | 16.98 | 17.43 | 16.45 | 16.69 | -0.95% | 2.78 | 4.13% |
| 2026-05-12 | 16.88 | 17.36 | 16.35 | 16.85 | -0.24% | 2.77 | 4.13% |
| 2026-05-11 | 16.49 | 17.10 | 16.21 | 16.89 | +5.50% | 3.73 | 5.62% |
| 2026-05-08 | 15.36 | 16.12 | 15.31 | 16.01 | +4.23% | 2.15 | 3.43% |
| 2026-05-07 | 15.12 | 15.39 | 14.87 | 15.36 | +1.59% | 1.24 | 2.07% |
| 2026-05-06 | 14.72 | 15.42 | 14.65 | 15.12 | +3.49% | 1.62 | 2.70% |
| 2026-04-30 | 14.10 | 14.75 | 14.10 | 14.61 | +2.60% | 0.73 | 1.26% |
| 2026-04-29 | 13.83 | 14.28 | 13.80 | 14.24 | +3.79% | 0.63 | 1.12% |
| 2026-04-28 | 14.00 | 14.09 | 13.65 | 13.72 | -2.28% | 0.47 | 0.86% |
| 2026-04-27 | 13.98 | 14.11 | 13.83 | 14.04 | -0.43% | 0.35 | 0.64% |
| 2026-04-24 | 14.06 | 14.20 | 13.86 | 14.10 | -0.42% | 0.30 | 0.54% |
| 2026-04-23 | 14.21 | 14.39 | 14.05 | 14.16 | -0.98% | 0.40 | 0.71% |
| 2026-04-22 | 14.59 | 14.60 | 14.28 | 14.30 | -2.39% | 0.57 | 0.99% |