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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.03 | 10.09 | 9.99 | 10.09 | +0.60% | 1.19 | 0.88% |
| 2025-07-21 | 10.01 | 10.05 | 9.98 | 10.03 | +0.30% | 1.19 | 0.88% |
| 2025-07-18 | 10.01 | 10.03 | 9.97 | 10.00 | -0.10% | 0.77 | 0.57% |
| 2025-07-17 | 9.99 | 10.05 | 9.97 | 10.01 | +0.10% | 0.89 | 0.66% |
| 2025-07-16 | 9.95 | 10.05 | 9.95 | 10.00 | +0.20% | 0.93 | 0.69% |
| 2025-07-15 | 10.18 | 10.18 | 9.91 | 9.98 | -2.63% | 2.67 | 1.98% |
| 2025-07-14 | 10.29 | 10.32 | 10.24 | 10.25 | -0.49% | 1.11 | 0.80% |
| 2025-07-11 | 10.31 | 10.31 | 10.20 | 10.30 | +0.19% | 1.39 | 1.01% |
| 2025-07-10 | 10.28 | 10.32 | 10.24 | 10.28 | +0.10% | 1.19 | 0.86% |
| 2025-07-09 | 10.18 | 10.35 | 10.16 | 10.27 | +0.88% | 1.74 | 1.26% |
| 2025-07-08 | 10.12 | 10.20 | 10.12 | 10.18 | +0.49% | 0.72 | 0.53% |
| 2025-07-07 | 10.10 | 10.18 | 10.07 | 10.13 | +0.30% | 0.84 | 0.62% |
| 2025-07-04 | 10.18 | 10.19 | 10.08 | 10.10 | -0.79% | 1.40 | 1.03% |
| 2025-07-03 | 10.20 | 10.25 | 10.16 | 10.18 | -0.39% | 0.86 | 0.63% |
| 2025-07-02 | 10.22 | 10.23 | 10.17 | 10.22 | 0.00% | 0.62 | 0.45% |
| 2025-07-01 | 10.27 | 10.27 | 10.18 | 10.22 | -0.49% | 0.74 | 0.54% |
| 2025-06-30 | 10.23 | 10.36 | 10.19 | 10.27 | +0.59% | 1.03 | 0.74% |
| 2025-06-27 | 10.25 | 10.31 | 10.20 | 10.21 | 0.00% | 0.72 | 0.52% |
| 2025-06-26 | 10.29 | 10.29 | 10.19 | 10.21 | -0.49% | 0.60 | 0.43% |
| 2025-06-25 | 10.23 | 10.28 | 10.17 | 10.26 | +0.59% | 0.67 | 0.49% |