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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.52 | 4.57 | 4.47 | 4.49 | -0.44% | 0.61 | 1.51% |
| 2025-11-19 | 4.62 | 4.64 | 4.50 | 4.51 | -2.38% | 0.91 | 2.26% |
| 2025-11-18 | 4.61 | 4.65 | 4.56 | 4.62 | +0.22% | 0.95 | 2.34% |
| 2025-11-17 | 4.58 | 4.61 | 4.52 | 4.61 | +1.32% | 0.65 | 1.61% |
| 2025-11-14 | 4.52 | 4.59 | 4.51 | 4.55 | +0.22% | 0.57 | 1.41% |
| 2025-11-13 | 4.53 | 4.54 | 4.48 | 4.54 | +0.67% | 0.44 | 1.10% |
| 2025-11-12 | 4.55 | 4.56 | 4.49 | 4.51 | -0.88% | 0.45 | 1.12% |
| 2025-11-11 | 4.53 | 4.56 | 4.50 | 4.55 | +0.44% | 0.49 | 1.23% |
| 2025-11-10 | 4.46 | 4.55 | 4.44 | 4.53 | +1.80% | 0.58 | 1.46% |
| 2025-11-07 | 4.47 | 4.51 | 4.45 | 4.45 | -0.45% | 0.39 | 0.99% |
| 2025-11-06 | 4.53 | 4.55 | 4.47 | 4.47 | -1.54% | 0.74 | 1.86% |
| 2025-11-05 | 4.45 | 4.57 | 4.44 | 4.54 | +1.11% | 0.89 | 2.22% |
| 2025-11-04 | 4.47 | 4.50 | 4.43 | 4.49 | +0.22% | 0.82 | 2.08% |
| 2025-11-03 | 4.37 | 4.48 | 4.37 | 4.48 | +2.28% | 0.83 | 2.12% |
| 2025-10-31 | 4.26 | 4.39 | 4.24 | 4.38 | +2.82% | 0.97 | 2.53% |
| 2025-10-30 | 4.31 | 4.34 | 4.26 | 4.26 | -1.16% | 0.51 | 1.33% |
| 2025-10-29 | 4.32 | 4.35 | 4.27 | 4.31 | -0.23% | 0.52 | 1.37% |
| 2025-10-28 | 4.33 | 4.36 | 4.30 | 4.32 | -0.23% | 0.42 | 1.08% |
| 2025-10-27 | 4.39 | 4.39 | 4.29 | 4.33 | -0.46% | 0.59 | 1.53% |
| 2025-10-24 | 4.42 | 4.43 | 4.34 | 4.35 | -1.81% | 0.57 | 1.48% |