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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.12 | 10.23 | 10.11 | 10.20 | +0.89% | 0.56 | 0.41% |
| 2025-06-23 | 10.08 | 10.12 | 10.03 | 10.11 | +0.30% | 0.40 | 0.29% |
| 2025-06-20 | 10.25 | 10.26 | 10.08 | 10.08 | -1.66% | 0.72 | 0.53% |
| 2025-06-19 | 10.25 | 10.32 | 10.18 | 10.25 | +0.10% | 0.67 | 0.48% |
| 2025-06-18 | 10.22 | 10.27 | 10.17 | 10.24 | 0.00% | 0.51 | 0.37% |
| 2025-06-17 | 10.29 | 10.35 | 10.20 | 10.24 | -0.68% | 0.78 | 0.57% |
| 2025-06-16 | 10.18 | 10.35 | 10.16 | 10.31 | +0.88% | 0.83 | 0.60% |
| 2025-06-13 | 10.48 | 10.48 | 10.20 | 10.22 | -2.67% | 1.52 | 1.09% |
| 2025-06-12 | 10.38 | 10.55 | 10.34 | 10.50 | +1.02% | 1.54 | 1.05% |
| 2025-06-11 | 10.36 | 10.45 | 10.36 | 10.39 | +0.37% | 1.19 | 0.82% |
| 2025-06-10 | 10.30 | 10.38 | 10.25 | 10.36 | +0.56% | 1.17 | 0.81% |
| 2025-06-09 | 10.30 | 10.33 | 10.25 | 10.30 | +0.19% | 0.70 | 0.49% |
| 2025-06-06 | 10.33 | 10.34 | 10.26 | 10.28 | -0.37% | 0.66 | 0.46% |
| 2025-06-05 | 10.21 | 10.34 | 10.21 | 10.32 | +0.94% | 1.12 | 0.78% |
| 2025-06-04 | 10.19 | 10.23 | 10.17 | 10.22 | +0.19% | 0.48 | 0.33% |
| 2025-06-03 | 10.12 | 10.26 | 10.12 | 10.20 | 0.00% | 0.64 | 0.45% |
| 2025-05-30 | 10.22 | 10.24 | 10.15 | 10.20 | 0.00% | 0.71 | 0.50% |
| 2025-05-29 | 10.10 | 10.20 | 10.08 | 10.20 | +0.86% | 0.64 | 0.45% |
| 2025-05-28 | 10.08 | 10.12 | 10.07 | 10.11 | +0.19% | 0.35 | 0.24% |
| 2025-05-27 | 10.12 | 10.14 | 10.05 | 10.10 | -0.47% | 0.48 | 0.34% |