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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.95 | 9.98 | 9.58 | 9.59 | -3.52% | 3.07 | 2.35% |
| 2026-01-15 | 10.15 | 10.15 | 9.88 | 9.94 | -2.74% | 3.00 | 2.23% |
| 2026-01-14 | 10.01 | 10.55 | 10.00 | 10.22 | +1.69% | 5.78 | 4.17% |
| 2026-01-13 | 10.40 | 10.45 | 10.02 | 10.05 | -2.43% | 4.68 | 3.41% |
| 2026-01-12 | 9.78 | 10.39 | 9.77 | 10.30 | +7.52% | 7.29 | 5.32% |
| 2026-01-09 | 9.35 | 9.59 | 9.33 | 9.58 | +2.35% | 3.27 | 2.57% |
| 2026-01-08 | 9.27 | 9.39 | 9.23 | 9.36 | +0.75% | 1.42 | 1.13% |
| 2026-01-07 | 9.38 | 9.40 | 9.27 | 9.29 | -1.17% | 1.96 | 1.56% |
| 2026-01-06 | 9.39 | 9.41 | 9.32 | 9.40 | +0.21% | 1.74 | 1.38% |
| 2026-01-05 | 9.34 | 9.38 | 9.29 | 9.38 | +0.43% | 1.89 | 1.50% |
| 2025-12-31 | 9.22 | 9.34 | 9.22 | 9.34 | +1.30% | 1.82 | 1.45% |
| 2025-12-30 | 9.20 | 9.24 | 9.19 | 9.22 | +0.22% | 1.08 | 0.87% |
| 2025-12-29 | 9.23 | 9.25 | 9.19 | 9.20 | -0.22% | 1.01 | 0.81% |
| 2025-12-26 | 9.24 | 9.27 | 9.19 | 9.22 | -0.32% | 1.25 | 1.00% |
| 2025-12-25 | 9.25 | 9.30 | 9.19 | 9.25 | -0.22% | 1.30 | 1.05% |
| 2025-12-24 | 9.22 | 9.27 | 9.20 | 9.27 | +0.22% | 1.02 | 0.82% |
| 2025-12-23 | 9.39 | 9.39 | 9.22 | 9.25 | -1.60% | 1.53 | 1.22% |
| 2025-12-22 | 9.58 | 9.59 | 9.38 | 9.40 | -1.78% | 2.54 | 1.99% |
| 2025-12-19 | 9.56 | 9.60 | 9.49 | 9.57 | +0.10% | 1.62 | 1.26% |
| 2025-12-18 | 9.56 | 9.62 | 9.54 | 9.56 | -0.42% | 1.06 | 0.82% |