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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.81 | 3.84 | 3.75 | 3.82 | +0.26% | 0.20 | 0.58% |
| 2025-05-26 | 3.75 | 3.82 | 3.74 | 3.81 | +1.60% | 0.20 | 0.59% |
| 2025-05-23 | 3.80 | 3.83 | 3.74 | 3.75 | -0.53% | 0.39 | 1.16% |
| 2025-05-22 | 3.85 | 3.91 | 3.75 | 3.77 | -2.58% | 0.41 | 1.21% |
| 2025-05-21 | 3.90 | 3.93 | 3.84 | 3.87 | -1.28% | 0.23 | 0.67% |
| 2025-05-20 | 3.85 | 3.93 | 3.82 | 3.92 | +1.82% | 0.31 | 0.90% |
| 2025-05-19 | 3.78 | 3.86 | 3.75 | 3.85 | +2.12% | 0.28 | 0.84% |
| 2025-05-16 | 3.75 | 3.81 | 3.73 | 3.77 | +0.53% | 0.22 | 0.65% |
| 2025-05-15 | 3.81 | 3.81 | 3.74 | 3.75 | -1.83% | 0.22 | 0.66% |
| 2025-05-14 | 3.81 | 3.84 | 3.77 | 3.82 | +0.26% | 0.23 | 0.67% |
| 2025-05-13 | 3.86 | 3.89 | 3.79 | 3.81 | -0.52% | 0.28 | 0.82% |
| 2025-05-12 | 3.85 | 3.85 | 3.79 | 3.83 | +0.26% | 0.22 | 0.65% |
| 2025-05-09 | 3.85 | 3.86 | 3.79 | 3.82 | -1.04% | 0.27 | 0.80% |
| 2025-05-08 | 3.78 | 3.87 | 3.77 | 3.86 | +1.85% | 0.29 | 0.86% |
| 2025-05-07 | 3.84 | 3.86 | 3.76 | 3.79 | -0.79% | 0.33 | 0.98% |
| 2025-05-06 | 3.78 | 3.84 | 3.76 | 3.82 | +1.33% | 0.23 | 0.69% |