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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.05 | 4.17 | 4.00 | 4.17 | +5.57% | 0.70 | 1.92% |
| 2026-03-23 | 4.09 | 4.13 | 3.92 | 3.95 | -4.59% | 0.80 | 2.24% |
| 2026-03-20 | 4.26 | 4.28 | 4.13 | 4.14 | -2.59% | 0.72 | 1.94% |
| 2026-03-19 | 4.26 | 4.31 | 4.23 | 4.25 | -1.16% | 0.55 | 1.45% |
| 2026-03-18 | 4.26 | 4.30 | 4.21 | 4.30 | +1.18% | 0.42 | 1.13% |
| 2026-03-17 | 4.30 | 4.33 | 4.22 | 4.25 | -0.70% | 0.54 | 1.42% |
| 2026-03-16 | 4.15 | 4.29 | 4.15 | 4.28 | +2.64% | 0.74 | 1.98% |
| 2026-03-13 | 4.22 | 4.26 | 4.15 | 4.17 | -1.42% | 0.70 | 1.87% |
| 2026-03-12 | 4.27 | 4.29 | 4.21 | 4.23 | -0.94% | 0.55 | 1.47% |
| 2026-03-11 | 4.34 | 4.35 | 4.26 | 4.27 | -1.61% | 0.59 | 1.54% |
| 2026-03-10 | 4.37 | 4.42 | 4.32 | 4.34 | -0.23% | 0.75 | 1.93% |
| 2026-03-09 | 4.26 | 4.35 | 4.25 | 4.35 | +0.23% | 0.74 | 1.95% |
| 2026-03-06 | 4.26 | 4.34 | 4.25 | 4.34 | +1.64% | 0.64 | 1.68% |
| 2026-03-05 | 4.37 | 4.40 | 4.25 | 4.27 | +0.47% | 0.80 | 2.09% |
| 2026-03-04 | 4.23 | 4.30 | 4.19 | 4.25 | -0.23% | 0.77 | 2.05% |
| 2026-03-03 | 4.39 | 4.44 | 4.25 | 4.26 | -3.18% | 1.06 | 2.75% |
| 2026-03-02 | 4.55 | 4.57 | 4.39 | 4.40 | -5.58% | 1.62 | 4.12% |
| 2026-02-27 | 4.62 | 4.66 | 4.60 | 4.66 | +0.87% | 1.03 | 2.52% |
| 2026-02-26 | 4.78 | 4.78 | 4.60 | 4.62 | -2.74% | 1.30 | 3.15% |
| 2026-02-25 | 4.69 | 4.79 | 4.65 | 4.75 | +0.85% | 1.59 | 3.79% |