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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.49 | 10.50 | 10.36 | 10.39 | -0.67% | 1.75 | 1.25% |
| 2025-08-18 | 10.17 | 10.64 | 10.17 | 10.46 | +2.95% | 4.63 | 3.29% |
| 2025-08-15 | 10.13 | 10.17 | 10.08 | 10.16 | +0.30% | 1.26 | 0.92% |
| 2025-08-14 | 10.28 | 10.28 | 10.11 | 10.13 | -1.46% | 1.51 | 1.10% |
| 2025-08-13 | 10.12 | 10.32 | 10.11 | 10.28 | +1.88% | 3.25 | 2.37% |
| 2025-08-12 | 10.05 | 10.10 | 10.04 | 10.09 | +0.40% | 0.94 | 0.69% |
| 2025-08-11 | 10.00 | 10.07 | 10.00 | 10.05 | +0.50% | 1.01 | 0.74% |
| 2025-08-08 | 9.99 | 10.01 | 9.96 | 10.00 | +0.10% | 0.63 | 0.47% |
| 2025-08-07 | 10.01 | 10.02 | 9.97 | 9.99 | -0.10% | 0.60 | 0.45% |
| 2025-08-06 | 10.01 | 10.02 | 9.96 | 10.00 | -0.10% | 0.86 | 0.64% |
| 2025-08-05 | 10.00 | 10.06 | 9.99 | 10.01 | 0.00% | 0.98 | 0.73% |
| 2025-08-04 | 9.97 | 10.01 | 9.94 | 10.01 | 0.00% | 0.65 | 0.48% |
| 2025-08-01 | 9.99 | 10.04 | 9.94 | 10.01 | +0.20% | 0.89 | 0.66% |
| 2025-07-31 | 10.11 | 10.14 | 9.96 | 9.99 | -1.48% | 1.62 | 1.20% |
| 2025-07-30 | 10.08 | 10.23 | 10.07 | 10.14 | +0.60% | 1.89 | 1.39% |
| 2025-07-29 | 10.09 | 10.12 | 10.03 | 10.08 | -0.30% | 0.95 | 0.70% |
| 2025-07-28 | 10.18 | 10.18 | 10.07 | 10.11 | -0.30% | 1.21 | 0.89% |
| 2025-07-25 | 10.19 | 10.24 | 10.14 | 10.14 | -0.49% | 1.37 | 1.00% |
| 2025-07-24 | 10.12 | 10.23 | 10.07 | 10.19 | +0.99% | 1.58 | 1.15% |
| 2025-07-23 | 10.08 | 10.24 | 10.06 | 10.09 | 0.00% | 1.47 | 1.08% |