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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.23 | 10.27 | 10.13 | 10.24 | +0.20% | 1.07 | 0.78% |
| 2025-09-15 | 10.21 | 10.37 | 10.12 | 10.22 | 0.00% | 1.59 | 1.16% |
| 2025-09-12 | 10.34 | 10.35 | 10.22 | 10.22 | -0.87% | 1.11 | 0.80% |
| 2025-09-11 | 10.23 | 10.32 | 10.15 | 10.31 | +0.68% | 1.34 | 0.97% |
| 2025-09-10 | 10.19 | 10.27 | 10.17 | 10.24 | +0.49% | 0.91 | 0.66% |
| 2025-09-09 | 10.25 | 10.25 | 10.13 | 10.19 | -0.59% | 0.90 | 0.65% |
| 2025-09-08 | 10.21 | 10.27 | 10.15 | 10.25 | +0.20% | 1.07 | 0.77% |
| 2025-09-05 | 10.08 | 10.24 | 10.05 | 10.23 | +1.39% | 1.31 | 0.95% |
| 2025-09-04 | 10.06 | 10.10 | 10.01 | 10.09 | +0.30% | 0.98 | 0.72% |
| 2025-09-03 | 10.17 | 10.20 | 10.03 | 10.06 | -0.59% | 1.04 | 0.77% |
| 2025-09-02 | 10.24 | 10.24 | 10.05 | 10.12 | -1.08% | 1.30 | 0.96% |
| 2025-09-01 | 10.32 | 10.35 | 10.17 | 10.23 | -0.39% | 1.42 | 1.03% |
| 2025-08-29 | 10.34 | 10.43 | 10.26 | 10.27 | -0.58% | 1.64 | 1.18% |
| 2025-08-28 | 10.52 | 10.59 | 10.13 | 10.33 | -1.71% | 3.11 | 2.23% |
| 2025-08-27 | 10.49 | 10.78 | 10.47 | 10.51 | +0.19% | 4.46 | 3.10% |
| 2025-08-26 | 10.46 | 10.52 | 10.43 | 10.49 | +0.10% | 1.75 | 1.24% |
| 2025-08-25 | 10.60 | 10.63 | 10.45 | 10.48 | -0.38% | 1.93 | 1.36% |
| 2025-08-22 | 10.51 | 10.53 | 10.42 | 10.52 | +0.10% | 1.75 | 1.24% |
| 2025-08-21 | 10.56 | 10.60 | 10.44 | 10.51 | -0.10% | 1.66 | 1.17% |
| 2025-08-20 | 10.41 | 10.80 | 10.38 | 10.52 | +1.25% | 2.94 | 2.07% |