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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.86 | 4.89 | 4.69 | 4.71 | -2.28% | 2.09 | 4.98% |
| 2026-02-13 | 5.09 | 5.12 | 4.82 | 4.82 | -4.74% | 2.73 | 6.27% |
| 2026-02-12 | 5.11 | 5.22 | 5.05 | 5.06 | -2.50% | 2.61 | 5.79% |
| 2026-02-11 | 5.43 | 5.46 | 5.17 | 5.19 | -4.42% | 3.73 | 8.04% |
| 2026-02-10 | 5.40 | 5.67 | 5.29 | 5.43 | +2.65% | 6.24 | 12.91% |
| 2026-02-09 | 5.21 | 5.43 | 5.06 | 5.29 | +3.93% | 3.51 | 7.58% |
| 2026-02-06 | 5.18 | 5.27 | 4.92 | 5.09 | -3.78% | 3.58 | 7.93% |
| 2026-02-05 | 5.08 | 5.43 | 5.08 | 5.29 | +2.32% | 5.24 | 11.24% |
| 2026-02-04 | 5.38 | 5.40 | 5.09 | 5.17 | -2.45% | 5.74 | 12.50% |
| 2026-02-03 | 5.09 | 5.50 | 5.08 | 5.30 | +6.00% | 8.06 | 17.02% |
| 2026-02-02 | 4.88 | 5.15 | 4.88 | 5.00 | -2.53% | 4.17 | 9.36% |
| 2026-01-30 | 5.30 | 5.33 | 5.06 | 5.13 | -2.84% | 7.66 | 16.74% |
| 2026-01-29 | 4.84 | 5.28 | 4.78 | 5.28 | +10.00% | 2.27 | 4.96% |
| 2026-01-28 | 5.00 | 5.06 | 4.80 | 4.80 | -2.64% | 2.23 | 5.17% |
| 2026-01-27 | 4.87 | 5.08 | 4.81 | 4.93 | -2.18% | 3.74 | 8.59% |
| 2026-01-26 | 5.24 | 5.48 | 4.90 | 5.04 | 0.00% | 7.99 | 17.73% |
| 2026-01-23 | 4.59 | 5.04 | 4.57 | 5.04 | +10.04% | 6.07 | 13.80% |
| 2026-01-22 | 4.53 | 4.62 | 4.48 | 4.58 | +0.88% | 0.99 | 2.44% |
| 2026-01-21 | 4.47 | 4.64 | 4.44 | 4.54 | +0.44% | 1.08 | 2.69% |
| 2026-01-20 | 4.50 | 4.60 | 4.44 | 4.52 | +1.57% | 1.35 | 3.37% |