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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.04 | 10.18 | 10.03 | 10.14 | +1.06% | 0.66 | 0.46% |
| 2025-05-23 | 10.11 | 10.17 | 10.04 | 10.04 | -0.67% | 0.57 | 0.40% |
| 2025-05-22 | 10.15 | 10.17 | 10.10 | 10.11 | -0.57% | 0.56 | 0.39% |
| 2025-05-21 | 10.19 | 10.21 | 10.14 | 10.16 | -0.38% | 0.45 | 0.32% |
| 2025-05-20 | 10.10 | 10.20 | 10.05 | 10.20 | +1.24% | 0.88 | 0.62% |
| 2025-05-19 | 10.06 | 10.11 | 9.98 | 10.08 | +0.29% | 0.51 | 0.36% |
| 2025-05-16 | 10.10 | 10.11 | 10.05 | 10.05 | -0.57% | 0.57 | 0.41% |
| 2025-05-15 | 10.20 | 10.20 | 10.11 | 10.11 | -0.94% | 0.81 | 0.57% |
| 2025-05-14 | 10.17 | 10.26 | 10.11 | 10.20 | +0.28% | 0.89 | 0.63% |
| 2025-05-13 | 10.28 | 10.30 | 10.17 | 10.17 | -0.56% | 0.77 | 0.54% |
| 2025-05-12 | 10.22 | 10.24 | 10.17 | 10.23 | +0.47% | 0.61 | 0.43% |
| 2025-05-09 | 10.30 | 10.31 | 10.18 | 10.18 | -1.12% | 0.75 | 0.53% |
| 2025-05-08 | 10.29 | 10.34 | 10.24 | 10.30 | +0.19% | 0.76 | 0.53% |
| 2025-05-07 | 10.37 | 10.45 | 10.25 | 10.28 | -0.56% | 1.03 | 0.71% |
| 2025-05-06 | 10.17 | 10.34 | 10.16 | 10.34 | +2.09% | 1.23 | 0.85% |