华媒控股 sz.000607
3.76
-1.05%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.85 | 3.86 | 3.73 | 3.76 | -1.05% | 0.45 | 1.35% |
| 2026-05-22 | 3.80 | 3.83 | 3.67 | 3.80 | +1.33% | 0.55 | 1.66% |
| 2026-05-21 | 3.89 | 3.93 | 3.73 | 3.75 | -3.35% | 0.56 | 1.66% |
| 2026-05-20 | 4.00 | 4.00 | 3.87 | 3.88 | -3.48% | 0.65 | 1.89% |
| 2026-05-19 | 4.01 | 4.08 | 3.96 | 4.02 | +0.75% | 0.66 | 1.85% |
| 2026-05-18 | 3.99 | 4.02 | 3.90 | 3.99 | -0.25% | 0.68 | 1.95% |
| 2026-05-15 | 3.95 | 4.07 | 3.90 | 4.00 | +1.27% | 0.58 | 1.63% |
| 2026-05-14 | 4.10 | 4.11 | 3.93 | 3.95 | -2.95% | 0.47 | 1.34% |
| 2026-05-13 | 4.08 | 4.11 | 4.00 | 4.07 | -0.25% | 0.41 | 1.13% |
| 2026-05-12 | 4.14 | 4.17 | 4.05 | 4.08 | -1.92% | 0.47 | 1.29% |
| 2026-05-11 | 4.17 | 4.21 | 4.14 | 4.16 | -0.24% | 0.51 | 1.38% |
| 2026-05-08 | 4.18 | 4.22 | 4.15 | 4.17 | 0.00% | 0.48 | 1.30% |
| 2026-05-07 | 4.18 | 4.20 | 4.13 | 4.17 | +0.48% | 0.59 | 1.59% |
| 2026-05-06 | 4.19 | 4.20 | 4.13 | 4.15 | +0.24% | 0.58 | 1.59% |
| 2026-04-30 | 4.06 | 4.18 | 4.05 | 4.14 | +1.97% | 0.71 | 1.94% |
| 2026-04-29 | 3.96 | 4.08 | 3.94 | 4.06 | +2.53% | 0.71 | 1.99% |
| 2026-04-28 | 3.92 | 4.00 | 3.90 | 3.96 | +0.25% | 0.46 | 1.31% |
| 2026-04-27 | 3.91 | 3.98 | 3.80 | 3.95 | +0.51% | 0.69 | 2.02% |
| 2026-04-24 | 3.88 | 3.97 | 3.84 | 3.93 | +0.51% | 0.56 | 1.62% |
| 2026-04-23 | 3.94 | 3.96 | 3.90 | 3.91 | -0.76% | 0.40 | 1.14% |