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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.51 | 4.52 | 4.43 | 4.45 | -1.11% | 1.11 | 2.82% |
| 2026-01-16 | 4.76 | 4.78 | 4.47 | 4.50 | -5.66% | 1.99 | 4.92% |
| 2026-01-15 | 4.84 | 4.95 | 4.68 | 4.77 | -3.83% | 2.72 | 6.45% |
| 2026-01-14 | 4.76 | 5.09 | 4.72 | 4.96 | +4.20% | 4.25 | 9.83% |
| 2026-01-13 | 4.82 | 4.98 | 4.67 | 4.76 | -1.04% | 4.77 | 11.12% |
| 2026-01-12 | 4.51 | 4.90 | 4.50 | 4.81 | +8.09% | 4.43 | 10.58% |
| 2026-01-09 | 4.30 | 4.46 | 4.27 | 4.45 | +3.73% | 1.31 | 3.38% |
| 2026-01-08 | 4.21 | 4.32 | 4.19 | 4.29 | +1.66% | 0.60 | 1.59% |
| 2026-01-07 | 4.26 | 4.32 | 4.21 | 4.22 | -1.17% | 0.52 | 1.37% |
| 2026-01-06 | 4.22 | 4.29 | 4.21 | 4.27 | +0.95% | 0.54 | 1.42% |
| 2026-01-05 | 4.16 | 4.26 | 4.14 | 4.23 | +1.93% | 0.63 | 1.69% |
| 2025-12-31 | 4.13 | 4.18 | 4.08 | 4.15 | +1.22% | 0.57 | 1.55% |
| 2025-12-30 | 4.12 | 4.18 | 4.09 | 4.10 | -0.49% | 0.46 | 1.27% |
| 2025-12-29 | 4.12 | 4.18 | 4.10 | 4.12 | -0.24% | 0.36 | 0.98% |
| 2025-12-26 | 4.16 | 4.18 | 4.12 | 4.13 | -0.72% | 0.37 | 1.00% |
| 2025-12-25 | 4.17 | 4.18 | 4.14 | 4.16 | 0.00% | 0.28 | 0.77% |
| 2025-12-24 | 4.13 | 4.18 | 4.11 | 4.16 | +0.48% | 0.23 | 0.62% |
| 2025-12-23 | 4.20 | 4.22 | 4.13 | 4.14 | -1.66% | 0.39 | 1.06% |
| 2025-12-22 | 4.26 | 4.27 | 4.20 | 4.21 | -1.17% | 0.51 | 1.37% |
| 2025-12-19 | 4.14 | 4.33 | 4.12 | 4.26 | +2.90% | 0.72 | 1.92% |