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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.30 | 10.42 | 10.26 | 10.34 | +0.39% | 0.87 | 0.62% |
| 2025-10-21 | 10.22 | 10.31 | 10.22 | 10.30 | +0.49% | 0.94 | 0.68% |
| 2025-10-20 | 10.23 | 10.27 | 10.17 | 10.25 | +0.49% | 0.91 | 0.66% |
| 2025-10-17 | 10.33 | 10.35 | 10.18 | 10.20 | -1.16% | 1.25 | 0.90% |
| 2025-10-16 | 10.39 | 10.41 | 10.28 | 10.32 | -0.86% | 1.14 | 0.82% |
| 2025-10-15 | 10.53 | 10.53 | 10.37 | 10.41 | -1.05% | 1.47 | 1.04% |
| 2025-10-14 | 10.55 | 10.59 | 10.43 | 10.52 | +0.10% | 1.57 | 1.11% |
| 2025-10-13 | 10.38 | 10.59 | 10.32 | 10.51 | -0.10% | 2.04 | 1.45% |
| 2025-10-10 | 10.37 | 10.57 | 10.32 | 10.52 | +1.45% | 2.00 | 1.42% |
| 2025-10-09 | 10.17 | 10.72 | 10.17 | 10.37 | +2.07% | 3.31 | 2.34% |
| 2025-09-30 | 10.16 | 10.22 | 10.14 | 10.16 | +0.20% | 0.74 | 0.54% |
| 2025-09-29 | 10.11 | 10.20 | 10.07 | 10.14 | +0.40% | 1.09 | 0.80% |
| 2025-09-26 | 10.11 | 10.13 | 10.06 | 10.10 | -0.30% | 1.05 | 0.77% |
| 2025-09-25 | 10.34 | 10.34 | 10.11 | 10.13 | -2.13% | 1.98 | 1.44% |
| 2025-09-24 | 10.30 | 10.43 | 10.29 | 10.35 | -0.19% | 1.35 | 0.97% |
| 2025-09-23 | 10.31 | 10.44 | 10.18 | 10.37 | +0.58% | 2.27 | 1.64% |
| 2025-09-22 | 10.43 | 10.48 | 10.23 | 10.31 | -0.96% | 1.86 | 1.34% |
| 2025-09-19 | 10.38 | 10.47 | 10.30 | 10.41 | +0.10% | 2.13 | 1.52% |
| 2025-09-18 | 10.23 | 10.48 | 10.20 | 10.40 | +1.66% | 2.53 | 1.82% |
| 2025-09-17 | 10.23 | 10.27 | 10.17 | 10.23 | -0.10% | 0.93 | 0.67% |