中视传媒 sh.600088
15.20
-3.06%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.19 | 16.26 | 15.98 | 16.00 | -0.99% | 0.46 | 0.71% |
| 2025-11-19 | 16.49 | 16.59 | 16.11 | 16.16 | -2.12% | 0.54 | 0.83% |
| 2025-11-18 | 16.36 | 16.60 | 16.28 | 16.51 | +0.92% | 0.66 | 1.00% |
| 2025-11-17 | 16.28 | 16.40 | 16.12 | 16.36 | +0.55% | 0.34 | 0.53% |
| 2025-11-14 | 16.40 | 16.52 | 16.26 | 16.27 | -0.97% | 0.35 | 0.53% |
| 2025-11-13 | 16.41 | 16.47 | 16.26 | 16.43 | 0.00% | 0.42 | 0.64% |
| 2025-11-12 | 16.50 | 16.59 | 16.30 | 16.43 | -0.84% | 0.52 | 0.79% |
| 2025-11-11 | 16.64 | 16.65 | 16.45 | 16.57 | -0.30% | 0.48 | 0.73% |
| 2025-11-10 | 16.45 | 16.80 | 16.45 | 16.62 | +0.85% | 0.70 | 1.06% |
| 2025-11-07 | 16.59 | 16.79 | 16.48 | 16.48 | -1.14% | 0.65 | 0.99% |
| 2025-11-06 | 16.83 | 16.95 | 16.56 | 16.67 | -1.24% | 0.78 | 1.17% |
| 2025-11-05 | 16.92 | 17.19 | 16.79 | 16.88 | -0.71% | 0.94 | 1.39% |
| 2025-11-04 | 16.80 | 17.29 | 16.73 | 17.00 | 0.00% | 1.62 | 2.41% |
| 2025-11-03 | 15.96 | 17.47 | 15.90 | 17.00 | +6.45% | 2.12 | 3.19% |
| 2025-10-31 | 15.78 | 16.12 | 15.78 | 15.97 | +1.59% | 0.75 | 1.18% |
| 2025-10-30 | 16.19 | 16.19 | 15.72 | 15.72 | -3.50% | 1.00 | 1.58% |
| 2025-10-29 | 16.48 | 16.48 | 16.17 | 16.29 | -1.45% | 0.58 | 0.90% |
| 2025-10-28 | 16.38 | 16.66 | 16.30 | 16.53 | +0.79% | 0.56 | 0.86% |
| 2025-10-27 | 16.50 | 16.55 | 16.27 | 16.40 | -0.61% | 0.59 | 0.91% |
| 2025-10-24 | 16.68 | 16.69 | 16.43 | 16.50 | -0.60% | 0.46 | 0.69% |