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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.61 | 4.65 | 4.59 | 4.65 | +0.65% | 1.22 | 2.98% |
| 2025-08-19 | 4.64 | 4.65 | 4.60 | 4.62 | -0.22% | 1.42 | 3.47% |
| 2025-08-18 | 4.58 | 4.65 | 4.57 | 4.63 | +1.09% | 1.46 | 3.56% |
| 2025-08-15 | 4.55 | 4.59 | 4.55 | 4.58 | +0.66% | 0.96 | 2.38% |
| 2025-08-14 | 4.63 | 4.63 | 4.55 | 4.55 | -1.73% | 1.63 | 4.02% |
| 2025-08-13 | 4.66 | 4.68 | 4.62 | 4.63 | -0.64% | 1.59 | 3.87% |
| 2025-08-12 | 4.76 | 4.77 | 4.65 | 4.66 | -0.85% | 2.00 | 4.84% |
| 2025-08-11 | 4.80 | 4.83 | 4.60 | 4.70 | -3.69% | 4.18 | 10.10% |
| 2025-08-08 | 4.70 | 5.15 | 4.66 | 4.88 | +3.83% | 6.22 | 14.28% |
| 2025-08-07 | 4.72 | 4.73 | 4.68 | 4.70 | -1.05% | 1.09 | 2.61% |
| 2025-08-06 | 4.79 | 4.82 | 4.72 | 4.75 | -0.63% | 1.08 | 2.57% |
| 2025-08-05 | 4.76 | 4.79 | 4.72 | 4.78 | +0.21% | 1.08 | 2.57% |
| 2025-08-04 | 4.73 | 4.78 | 4.68 | 4.77 | +0.42% | 0.97 | 2.33% |
| 2025-08-01 | 4.68 | 4.75 | 4.67 | 4.75 | +1.50% | 1.32 | 3.18% |
| 2025-07-31 | 4.73 | 4.76 | 4.66 | 4.68 | -1.68% | 1.56 | 3.75% |
| 2025-07-30 | 4.78 | 4.81 | 4.72 | 4.76 | -1.24% | 1.61 | 3.81% |
| 2025-07-29 | 4.92 | 4.92 | 4.79 | 4.82 | -0.62% | 1.72 | 4.02% |
| 2025-07-28 | 4.88 | 4.92 | 4.83 | 4.85 | +1.04% | 2.24 | 5.19% |
| 2025-07-25 | 4.84 | 4.85 | 4.78 | 4.80 | -0.62% | 1.70 | 3.98% |
| 2025-07-24 | 4.86 | 4.87 | 4.80 | 4.83 | -0.41% | 2.37 | 5.55% |