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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.70 | 9.80 | 9.57 | 9.57 | -1.75% | 2.43 | 1.87% |
| 2026-02-12 | 9.67 | 9.88 | 9.58 | 9.74 | -0.41% | 3.37 | 2.58% |
| 2026-02-11 | 10.19 | 10.19 | 9.70 | 9.78 | -4.96% | 5.53 | 4.19% |
| 2026-02-10 | 9.58 | 10.48 | 9.58 | 10.29 | +7.97% | 9.92 | 7.28% |
| 2026-02-09 | 9.37 | 9.54 | 9.37 | 9.53 | +2.25% | 2.39 | 1.87% |
| 2026-02-06 | 9.31 | 9.36 | 9.22 | 9.32 | -0.11% | 1.35 | 1.08% |
| 2026-02-05 | 9.31 | 9.40 | 9.30 | 9.33 | -0.11% | 1.39 | 1.10% |
| 2026-02-04 | 9.27 | 9.34 | 9.25 | 9.34 | +0.32% | 1.44 | 1.15% |
| 2026-02-03 | 9.25 | 9.37 | 9.23 | 9.31 | +0.98% | 1.16 | 0.93% |
| 2026-02-02 | 9.35 | 9.45 | 9.20 | 9.22 | -1.81% | 1.65 | 1.31% |
| 2026-01-30 | 9.48 | 9.52 | 9.35 | 9.39 | -1.68% | 1.69 | 1.33% |
| 2026-01-29 | 9.33 | 9.60 | 9.25 | 9.55 | +2.36% | 3.13 | 2.45% |
| 2026-01-28 | 9.31 | 9.44 | 9.27 | 9.33 | +0.21% | 1.64 | 1.31% |
| 2026-01-27 | 9.39 | 9.44 | 9.25 | 9.31 | -0.96% | 1.64 | 1.31% |
| 2026-01-26 | 9.60 | 9.60 | 9.36 | 9.40 | -1.98% | 2.22 | 1.75% |
| 2026-01-23 | 9.50 | 9.64 | 9.50 | 9.59 | +0.31% | 2.26 | 1.75% |
| 2026-01-22 | 9.38 | 9.69 | 9.34 | 9.56 | +2.36% | 3.00 | 2.34% |
| 2026-01-21 | 9.41 | 9.54 | 9.31 | 9.34 | -1.68% | 2.75 | 2.17% |
| 2026-01-20 | 9.45 | 9.54 | 9.36 | 9.50 | -0.11% | 2.04 | 1.60% |
| 2026-01-19 | 9.55 | 9.57 | 9.42 | 9.51 | -0.83% | 1.35 | 1.06% |