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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.50 | 11.52 | 11.14 | 11.16 | -1.67% | 1.75 | 1.16% |
| 2025-11-18 | 11.35 | 11.57 | 11.28 | 11.35 | 0.00% | 1.87 | 1.22% |
| 2025-11-17 | 11.20 | 11.40 | 10.99 | 11.35 | +1.34% | 3.11 | 2.06% |
| 2025-11-14 | 11.66 | 11.68 | 11.19 | 11.20 | -4.03% | 3.94 | 2.57% |
| 2025-11-13 | 11.65 | 12.09 | 11.62 | 11.67 | +0.17% | 4.45 | 2.78% |
| 2025-11-12 | 11.70 | 11.84 | 11.55 | 11.65 | -0.94% | 2.44 | 1.54% |
| 2025-11-11 | 11.50 | 11.85 | 11.37 | 11.76 | +1.20% | 3.07 | 1.95% |
| 2025-11-10 | 11.72 | 11.75 | 11.23 | 11.62 | -0.60% | 4.64 | 3.00% |
| 2025-11-07 | 11.43 | 11.79 | 11.36 | 11.69 | +2.45% | 4.04 | 2.58% |
| 2025-11-06 | 11.21 | 11.58 | 11.21 | 11.41 | +1.42% | 4.51 | 2.93% |
| 2025-11-05 | 11.03 | 11.30 | 10.90 | 11.25 | +1.44% | 3.52 | 2.34% |
| 2025-11-04 | 10.86 | 11.16 | 10.82 | 11.09 | +0.91% | 4.35 | 2.93% |
| 2025-11-03 | 10.46 | 11.11 | 10.44 | 10.99 | +5.88% | 6.61 | 4.54% |
| 2025-10-31 | 10.17 | 10.41 | 10.17 | 10.38 | +2.06% | 1.98 | 1.42% |
| 2025-10-30 | 10.28 | 10.29 | 10.17 | 10.17 | -1.07% | 1.05 | 0.76% |
| 2025-10-29 | 10.25 | 10.28 | 10.20 | 10.28 | +0.10% | 0.90 | 0.65% |
| 2025-10-28 | 10.36 | 10.36 | 10.27 | 10.27 | -0.87% | 0.78 | 0.56% |
| 2025-10-27 | 10.45 | 10.47 | 10.35 | 10.36 | -0.48% | 0.93 | 0.67% |
| 2025-10-24 | 10.37 | 10.46 | 10.33 | 10.41 | +0.10% | 1.07 | 0.77% |
| 2025-10-23 | 10.31 | 10.41 | 10.27 | 10.40 | +0.58% | 0.99 | 0.71% |