中文传媒 sh.600373
7.89
-0.50%
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 | 7.97 | 7.97 | 7.89 | 7.89 | -0.50% | 0.42 | 0.39% |
| 2026-05-21 | 8.02 | 8.08 | 7.91 | 7.93 | -1.12% | 0.57 | 0.53% |
| 2026-05-20 | 8.13 | 8.13 | 8.00 | 8.02 | -1.23% | 0.52 | 0.48% |
| 2026-05-19 | 8.02 | 8.15 | 7.99 | 8.12 | +0.99% | 0.48 | 0.44% |
| 2026-05-18 | 8.20 | 8.24 | 8.03 | 8.04 | -2.31% | 0.86 | 0.79% |
| 2026-05-15 | 8.21 | 8.29 | 8.19 | 8.23 | +0.12% | 0.56 | 0.51% |
| 2026-05-14 | 8.29 | 8.34 | 8.21 | 8.22 | -0.84% | 0.72 | 0.65% |
| 2026-05-13 | 8.39 | 8.42 | 8.29 | 8.29 | -1.31% | 0.89 | 0.80% |
| 2026-05-12 | 8.47 | 8.59 | 8.39 | 8.40 | -1.52% | 1.07 | 0.94% |
| 2026-05-11 | 8.42 | 8.59 | 8.37 | 8.53 | +1.43% | 1.44 | 1.26% |
| 2026-05-08 | 8.44 | 8.49 | 8.41 | 8.41 | -0.59% | 0.75 | 0.66% |
| 2026-05-07 | 8.49 | 8.49 | 8.38 | 8.46 | -0.94% | 1.20 | 1.06% |
| 2026-05-06 | 8.35 | 8.58 | 8.31 | 8.54 | +2.89% | 1.82 | 1.59% |
| 2026-04-30 | 8.27 | 8.35 | 8.26 | 8.30 | -0.12% | 0.72 | 0.64% |
| 2026-04-29 | 8.23 | 8.33 | 8.23 | 8.31 | +0.61% | 0.65 | 0.59% |
| 2026-04-28 | 8.24 | 8.40 | 8.23 | 8.26 | -0.24% | 0.67 | 0.60% |
| 2026-04-27 | 8.26 | 8.41 | 8.24 | 8.28 | 0.00% | 0.77 | 0.69% |
| 2026-04-24 | 8.24 | 8.33 | 8.18 | 8.28 | +0.85% | 0.70 | 0.63% |
| 2026-04-23 | 8.24 | 8.25 | 8.19 | 8.21 | -0.48% | 0.57 | 0.51% |
| 2026-04-22 | 8.22 | 8.25 | 8.19 | 8.25 | 0.00% | 0.69 | 0.62% |