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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.70 | 9.71 | 9.52 | 9.60 | -1.03% | 1.76 | 1.36% |
| 2025-12-16 | 9.91 | 9.93 | 9.66 | 9.70 | -2.32% | 1.96 | 1.49% |
| 2025-12-15 | 9.93 | 10.01 | 9.83 | 9.93 | -0.40% | 2.25 | 1.68% |
| 2025-12-12 | 10.06 | 10.11 | 9.91 | 9.97 | -1.09% | 4.33 | 3.22% |
| 2025-12-11 | 10.05 | 10.16 | 9.98 | 10.08 | +0.10% | 2.33 | 1.72% |
| 2025-12-10 | 9.96 | 10.10 | 9.91 | 10.07 | +1.00% | 1.95 | 1.44% |
| 2025-12-09 | 10.14 | 10.16 | 9.96 | 9.97 | -1.77% | 2.25 | 1.66% |
| 2025-12-08 | 10.21 | 10.25 | 10.13 | 10.15 | -0.68% | 2.21 | 1.61% |
| 2025-12-05 | 10.32 | 10.36 | 10.17 | 10.22 | -0.97% | 1.50 | 1.09% |
| 2025-12-04 | 10.32 | 10.34 | 10.21 | 10.32 | +0.10% | 1.15 | 0.83% |
| 2025-12-03 | 10.46 | 10.49 | 10.27 | 10.31 | -1.72% | 1.38 | 0.99% |
| 2025-12-02 | 10.57 | 10.60 | 10.38 | 10.49 | -0.76% | 1.44 | 1.02% |
| 2025-12-01 | 10.52 | 10.69 | 10.50 | 10.57 | 0.00% | 1.82 | 1.27% |
| 2025-11-28 | 10.39 | 10.60 | 10.36 | 10.57 | +1.34% | 1.38 | 0.97% |
| 2025-11-27 | 10.62 | 10.64 | 10.41 | 10.43 | -1.79% | 1.29 | 0.91% |
| 2025-11-26 | 10.93 | 11.08 | 10.59 | 10.62 | -3.01% | 1.55 | 1.07% |
| 2025-11-25 | 10.75 | 11.09 | 10.75 | 10.95 | +1.86% | 1.91 | 1.29% |
| 2025-11-24 | 10.63 | 10.83 | 10.47 | 10.75 | +1.80% | 1.92 | 1.34% |
| 2025-11-21 | 10.95 | 11.09 | 10.51 | 10.56 | -4.26% | 2.53 | 1.76% |
| 2025-11-20 | 11.14 | 11.25 | 10.95 | 11.03 | -1.16% | 1.64 | 1.10% |