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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.27 | 17.49 | 17.07 | 17.30 | +0.23% | 1.27 | 1.85% |
| 2025-08-18 | 16.98 | 17.55 | 16.93 | 17.26 | +1.83% | 1.74 | 2.52% |
| 2025-08-15 | 16.73 | 16.96 | 16.73 | 16.95 | +1.07% | 0.78 | 1.16% |
| 2025-08-14 | 17.34 | 17.40 | 16.77 | 16.77 | -2.90% | 1.55 | 2.29% |
| 2025-08-13 | 17.02 | 17.82 | 16.91 | 17.27 | +1.59% | 2.57 | 3.70% |
| 2025-08-12 | 16.80 | 17.27 | 16.73 | 17.00 | +0.89% | 1.16 | 1.71% |
| 2025-08-11 | 16.67 | 16.86 | 16.63 | 16.85 | +1.08% | 0.62 | 0.93% |
| 2025-08-08 | 16.89 | 16.89 | 16.64 | 16.67 | -1.24% | 0.79 | 1.19% |
| 2025-08-07 | 16.91 | 16.96 | 16.82 | 16.88 | -0.41% | 0.47 | 0.70% |
| 2025-08-06 | 16.97 | 17.04 | 16.86 | 16.95 | -0.24% | 0.49 | 0.73% |
| 2025-08-05 | 16.95 | 17.05 | 16.81 | 16.99 | +0.59% | 0.68 | 1.01% |
| 2025-08-04 | 16.80 | 16.95 | 16.74 | 16.89 | -0.06% | 0.62 | 0.93% |
| 2025-08-01 | 16.79 | 17.23 | 16.66 | 16.90 | +0.66% | 0.95 | 1.42% |
| 2025-07-31 | 17.07 | 17.13 | 16.69 | 16.79 | -1.70% | 0.94 | 1.40% |
| 2025-07-30 | 17.20 | 17.30 | 16.95 | 17.08 | -0.70% | 1.32 | 1.93% |
| 2025-07-29 | 16.70 | 17.32 | 16.47 | 17.20 | +2.99% | 1.81 | 2.70% |
| 2025-07-28 | 16.61 | 16.83 | 16.55 | 16.70 | +0.72% | 0.83 | 1.24% |
| 2025-07-25 | 16.47 | 16.63 | 16.45 | 16.58 | +0.79% | 0.96 | 1.45% |
| 2025-07-24 | 16.19 | 16.45 | 16.15 | 16.45 | +1.67% | 0.94 | 1.45% |
| 2025-07-23 | 16.30 | 16.37 | 16.17 | 16.18 | -0.73% | 0.56 | 0.87% |