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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.37 | 4.43 | 4.33 | 4.43 | +1.37% | 0.68 | 1.75% |
| 2025-10-22 | 4.36 | 4.39 | 4.33 | 4.37 | +0.46% | 0.61 | 1.56% |
| 2025-10-21 | 4.28 | 4.35 | 4.27 | 4.35 | +1.64% | 0.57 | 1.49% |
| 2025-10-20 | 4.22 | 4.28 | 4.20 | 4.28 | +1.90% | 0.44 | 1.16% |
| 2025-10-17 | 4.24 | 4.29 | 4.20 | 4.20 | -0.94% | 0.59 | 1.58% |
| 2025-10-16 | 4.28 | 4.28 | 4.22 | 4.24 | -0.70% | 0.52 | 1.38% |
| 2025-10-15 | 4.22 | 4.27 | 4.18 | 4.27 | +1.43% | 0.49 | 1.31% |
| 2025-10-14 | 4.22 | 4.28 | 4.19 | 4.21 | -0.24% | 0.59 | 1.58% |
| 2025-10-13 | 4.16 | 4.24 | 4.06 | 4.22 | -0.47% | 0.77 | 2.09% |
| 2025-10-10 | 4.21 | 4.28 | 4.20 | 4.24 | +0.47% | 0.62 | 1.65% |
| 2025-10-09 | 4.32 | 4.33 | 4.20 | 4.22 | -2.09% | 1.05 | 2.81% |
| 2025-09-30 | 4.36 | 4.39 | 4.31 | 4.31 | -0.69% | 0.52 | 1.35% |
| 2025-09-29 | 4.34 | 4.36 | 4.26 | 4.34 | -0.23% | 0.70 | 1.82% |
| 2025-09-26 | 4.38 | 4.41 | 4.31 | 4.35 | -0.68% | 0.54 | 1.40% |
| 2025-09-25 | 4.41 | 4.44 | 4.35 | 4.38 | -0.68% | 0.55 | 1.40% |
| 2025-09-24 | 4.33 | 4.41 | 4.30 | 4.41 | +1.15% | 0.48 | 1.23% |
| 2025-09-23 | 4.44 | 4.45 | 4.29 | 4.36 | -2.24% | 0.87 | 2.26% |
| 2025-09-22 | 4.53 | 4.53 | 4.42 | 4.46 | -1.33% | 0.63 | 1.60% |
| 2025-09-19 | 4.51 | 4.53 | 4.46 | 4.52 | +0.22% | 0.80 | 2.02% |
| 2025-09-18 | 4.63 | 4.65 | 4.49 | 4.51 | -3.01% | 1.40 | 3.45% |