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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.03 | 4.03 | 3.92 | 3.94 | -2.23% | 0.46 | 1.33% |
| 2026-04-21 | 4.07 | 4.10 | 3.99 | 4.03 | -0.98% | 0.46 | 1.29% |
| 2026-04-20 | 4.04 | 4.09 | 3.99 | 4.07 | +0.99% | 0.37 | 1.04% |
| 2026-04-17 | 4.07 | 4.10 | 3.99 | 4.03 | -1.47% | 0.49 | 1.38% |
| 2026-04-16 | 4.00 | 4.12 | 3.97 | 4.09 | +3.02% | 0.66 | 1.83% |
| 2026-04-15 | 4.02 | 4.05 | 3.95 | 3.97 | -1.24% | 0.40 | 1.13% |
| 2026-04-14 | 4.08 | 4.08 | 3.96 | 4.02 | -0.25% | 0.44 | 1.24% |
| 2026-04-13 | 4.01 | 4.04 | 3.96 | 4.03 | -0.25% | 0.38 | 1.07% |
| 2026-04-10 | 4.08 | 4.11 | 4.02 | 4.04 | +0.50% | 0.41 | 1.13% |
| 2026-04-09 | 4.14 | 4.20 | 4.01 | 4.02 | -3.37% | 0.68 | 1.88% |
| 2026-04-08 | 4.04 | 4.17 | 4.03 | 4.16 | +5.05% | 0.70 | 1.93% |
| 2026-04-07 | 3.89 | 3.98 | 3.82 | 3.96 | +2.59% | 0.71 | 2.07% |
| 2026-04-03 | 4.19 | 4.19 | 3.86 | 3.86 | -6.99% | 0.77 | 2.22% |
| 2026-04-02 | 4.20 | 4.23 | 4.12 | 4.15 | -1.66% | 0.56 | 1.52% |
| 2026-04-01 | 4.28 | 4.29 | 4.18 | 4.22 | +0.24% | 0.45 | 1.22% |
| 2026-03-31 | 4.23 | 4.31 | 4.20 | 4.21 | -0.71% | 0.44 | 1.17% |
| 2026-03-30 | 4.18 | 4.24 | 4.15 | 4.24 | +0.24% | 0.43 | 1.15% |
| 2026-03-27 | 4.15 | 4.26 | 4.15 | 4.23 | +0.95% | 0.37 | 0.99% |
| 2026-03-26 | 4.23 | 4.29 | 4.17 | 4.19 | -1.18% | 0.51 | 1.38% |
| 2026-03-25 | 4.18 | 4.25 | 4.16 | 4.24 | +1.68% | 0.58 | 1.55% |