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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.57 | 8.57 | 8.17 | 8.20 | -5.53% | 1.36 | 1.20% |
| 2026-03-20 | 8.90 | 8.93 | 8.68 | 8.68 | -2.47% | 1.11 | 0.94% |
| 2026-03-19 | 8.92 | 8.96 | 8.88 | 8.90 | -0.89% | 0.74 | 0.62% |
| 2026-03-18 | 9.00 | 9.02 | 8.93 | 8.98 | -0.11% | 0.82 | 0.68% |
| 2026-03-17 | 9.02 | 9.07 | 8.97 | 8.99 | -0.33% | 1.04 | 0.85% |
| 2026-03-16 | 9.02 | 9.02 | 8.95 | 9.02 | 0.00% | 1.17 | 0.96% |
| 2026-03-13 | 9.02 | 9.06 | 8.99 | 9.02 | -0.33% | 1.52 | 1.25% |
| 2026-03-12 | 9.15 | 9.16 | 9.00 | 9.05 | -1.20% | 1.61 | 1.32% |
| 2026-03-11 | 9.20 | 9.21 | 9.13 | 9.16 | -0.33% | 0.89 | 0.72% |
| 2026-03-10 | 9.16 | 9.23 | 9.14 | 9.19 | +0.33% | 0.71 | 0.58% |
| 2026-03-09 | 9.03 | 9.17 | 8.99 | 9.16 | +0.33% | 1.02 | 0.83% |
| 2026-03-06 | 9.07 | 9.15 | 9.03 | 9.13 | +0.44% | 0.84 | 0.68% |
| 2026-03-05 | 9.06 | 9.13 | 9.04 | 9.09 | +0.78% | 0.77 | 0.63% |
| 2026-03-04 | 9.19 | 9.21 | 8.92 | 9.02 | -2.17% | 1.98 | 1.63% |
| 2026-03-03 | 9.29 | 9.35 | 9.20 | 9.22 | -0.86% | 1.49 | 1.20% |
| 2026-03-02 | 9.30 | 9.34 | 9.23 | 9.30 | -1.27% | 1.72 | 1.38% |
| 2026-02-27 | 9.39 | 9.44 | 9.37 | 9.42 | 0.00% | 1.10 | 0.87% |
| 2026-02-26 | 9.46 | 9.53 | 9.37 | 9.42 | -0.95% | 1.63 | 1.28% |
| 2026-02-25 | 9.45 | 9.58 | 9.41 | 9.51 | +0.63% | 1.67 | 1.30% |
| 2026-02-24 | 9.60 | 9.60 | 9.36 | 9.45 | -1.25% | 1.80 | 1.42% |