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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.00 | 5.15 | 4.80 | 4.85 | -3.39% | 4.01 | 9.12% |
| 2025-07-22 | 5.00 | 5.07 | 4.95 | 5.02 | 0.00% | 3.68 | 8.31% |
| 2025-07-21 | 4.92 | 5.03 | 4.92 | 5.02 | +1.21% | 3.34 | 7.58% |
| 2025-07-18 | 5.05 | 5.08 | 4.94 | 4.96 | -2.55% | 4.14 | 9.36% |
| 2025-07-17 | 5.25 | 5.29 | 5.02 | 5.09 | -0.97% | 5.74 | 12.70% |
| 2025-07-16 | 5.26 | 5.40 | 5.08 | 5.14 | -7.22% | 7.96 | 17.25% |
| 2025-07-15 | 5.75 | 6.06 | 5.35 | 5.54 | -6.73% | 13.52 | 27.50% |
| 2025-07-14 | 6.35 | 6.65 | 5.94 | 5.94 | -10.00% | 15.18 | 27.69% |
| 2025-07-11 | 6.60 | 6.60 | 6.34 | 6.60 | +10.00% | 10.26 | 17.63% |
| 2025-07-10 | 5.95 | 6.00 | 5.93 | 6.00 | +10.09% | 3.74 | 7.05% |
| 2025-07-09 | 5.45 | 5.45 | 5.01 | 5.45 | +10.10% | 2.86 | 5.97% |
| 2025-07-08 | 4.60 | 4.95 | 4.55 | 4.95 | +10.00% | 2.88 | 6.65% |
| 2025-07-07 | 4.45 | 4.62 | 4.40 | 4.50 | +0.22% | 2.05 | 5.15% |
| 2025-07-04 | 4.46 | 4.65 | 4.42 | 4.49 | +2.51% | 3.29 | 8.25% |
| 2025-07-03 | 4.40 | 4.51 | 4.34 | 4.38 | +0.92% | 1.87 | 4.82% |
| 2025-07-02 | 4.48 | 4.48 | 4.31 | 4.34 | -3.12% | 1.58 | 4.10% |
| 2025-07-01 | 4.57 | 4.61 | 4.40 | 4.48 | -1.97% | 2.87 | 7.22% |
| 2025-06-30 | 4.36 | 4.76 | 4.30 | 4.57 | +5.54% | 5.18 | 12.82% |
| 2025-06-27 | 4.45 | 4.55 | 4.28 | 4.33 | -3.99% | 4.29 | 11.07% |
| 2025-06-26 | 4.11 | 4.51 | 4.07 | 4.51 | +10.00% | 4.52 | 11.48% |