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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.05 | 4.19 | 4.05 | 4.14 | +1.47% | 0.47 | 1.28% |
| 2025-12-17 | 4.07 | 4.08 | 3.99 | 4.08 | +0.25% | 0.46 | 1.28% |
| 2025-12-16 | 4.12 | 4.14 | 4.06 | 4.07 | -1.93% | 0.49 | 1.36% |
| 2025-12-15 | 4.12 | 4.16 | 4.06 | 4.15 | +0.73% | 0.43 | 1.19% |
| 2025-12-12 | 4.19 | 4.21 | 4.11 | 4.12 | -1.44% | 0.62 | 1.68% |
| 2025-12-11 | 4.31 | 4.32 | 4.18 | 4.18 | -3.24% | 0.71 | 1.88% |
| 2025-12-10 | 4.34 | 4.38 | 4.29 | 4.32 | -0.46% | 0.50 | 1.31% |
| 2025-12-09 | 4.31 | 4.40 | 4.29 | 4.34 | +0.70% | 0.66 | 1.72% |
| 2025-12-08 | 4.34 | 4.37 | 4.30 | 4.31 | -0.23% | 0.51 | 1.33% |
| 2025-12-05 | 4.30 | 4.32 | 4.24 | 4.32 | +0.47% | 0.53 | 1.39% |
| 2025-12-04 | 4.40 | 4.42 | 4.27 | 4.30 | -2.71% | 0.76 | 1.99% |
| 2025-12-03 | 4.50 | 4.54 | 4.40 | 4.42 | -1.78% | 0.81 | 2.06% |
| 2025-12-02 | 4.52 | 4.53 | 4.40 | 4.50 | -0.66% | 0.96 | 2.41% |
| 2025-12-01 | 4.61 | 4.61 | 4.52 | 4.53 | -1.74% | 0.83 | 2.06% |
| 2025-11-28 | 4.56 | 4.67 | 4.56 | 4.61 | +0.44% | 0.96 | 2.36% |
| 2025-11-27 | 4.67 | 4.67 | 4.59 | 4.59 | -1.71% | 0.81 | 1.98% |
| 2025-11-26 | 4.68 | 4.75 | 4.64 | 4.67 | -0.64% | 1.34 | 3.24% |
| 2025-11-25 | 4.66 | 4.74 | 4.61 | 4.70 | +1.08% | 2.13 | 5.12% |
| 2025-11-24 | 4.48 | 4.65 | 4.44 | 4.65 | +3.79% | 1.69 | 4.17% |
| 2025-11-21 | 4.46 | 4.62 | 4.41 | 4.48 | -0.22% | 1.09 | 2.74% |