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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.31 | 8.34 | 8.23 | 8.25 | -1.20% | 0.83 | 0.74% |
| 2026-04-20 | 8.33 | 8.48 | 8.27 | 8.35 | -1.65% | 1.35 | 1.20% |
| 2026-04-17 | 8.49 | 8.52 | 8.42 | 8.49 | -0.47% | 0.55 | 0.48% |
| 2026-04-16 | 8.49 | 8.55 | 8.46 | 8.53 | +0.71% | 0.56 | 0.49% |
| 2026-04-15 | 8.53 | 8.54 | 8.46 | 8.47 | -0.35% | 0.38 | 0.34% |
| 2026-04-14 | 8.53 | 8.54 | 8.44 | 8.50 | +0.12% | 0.47 | 0.41% |
| 2026-04-13 | 8.54 | 8.55 | 8.45 | 8.49 | -1.05% | 0.66 | 0.58% |
| 2026-04-10 | 8.58 | 8.66 | 8.57 | 8.58 | +0.47% | 0.49 | 0.42% |
| 2026-04-09 | 8.65 | 8.66 | 8.54 | 8.54 | -2.06% | 0.64 | 0.55% |
| 2026-04-08 | 8.49 | 8.73 | 8.48 | 8.72 | +3.69% | 1.02 | 0.88% |
| 2026-04-07 | 8.37 | 8.43 | 8.34 | 8.41 | +0.48% | 0.32 | 0.29% |
| 2026-04-03 | 8.54 | 8.54 | 8.30 | 8.37 | -1.76% | 0.47 | 0.41% |
| 2026-04-02 | 8.54 | 8.57 | 8.50 | 8.52 | -0.47% | 0.54 | 0.47% |
| 2026-04-01 | 8.56 | 8.58 | 8.50 | 8.56 | +1.18% | 0.61 | 0.53% |
| 2026-03-31 | 8.51 | 8.62 | 8.45 | 8.46 | -0.24% | 0.63 | 0.55% |
| 2026-03-30 | 8.39 | 8.50 | 8.36 | 8.48 | +0.24% | 0.59 | 0.52% |
| 2026-03-27 | 8.35 | 8.49 | 8.31 | 8.46 | +0.71% | 0.52 | 0.46% |
| 2026-03-26 | 8.45 | 8.50 | 8.36 | 8.40 | -0.94% | 0.62 | 0.54% |
| 2026-03-25 | 8.42 | 8.51 | 8.41 | 8.48 | +0.71% | 0.68 | 0.60% |
| 2026-03-24 | 8.29 | 8.44 | 8.22 | 8.42 | +2.68% | 0.77 | 0.69% |