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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.68 | 4.69 | 4.62 | 4.65 | -0.85% | 0.98 | 2.37% |
| 2025-09-16 | 4.66 | 4.71 | 4.62 | 4.69 | +0.64% | 1.01 | 2.45% |
| 2025-09-15 | 4.76 | 4.78 | 4.66 | 4.66 | -2.92% | 1.44 | 3.47% |
| 2025-09-12 | 4.74 | 4.88 | 4.73 | 4.80 | +0.84% | 2.03 | 4.79% |
| 2025-09-11 | 4.80 | 4.82 | 4.68 | 4.76 | -1.24% | 2.02 | 4.82% |
| 2025-09-10 | 4.84 | 4.90 | 4.80 | 4.82 | -0.41% | 1.64 | 3.82% |
| 2025-09-09 | 4.91 | 4.98 | 4.80 | 4.84 | -2.42% | 2.44 | 5.66% |
| 2025-09-08 | 4.79 | 5.12 | 4.75 | 4.96 | +2.69% | 3.78 | 8.68% |
| 2025-09-05 | 4.81 | 4.83 | 4.65 | 4.83 | +0.21% | 2.30 | 5.46% |
| 2025-09-04 | 4.73 | 4.90 | 4.60 | 4.82 | +1.69% | 3.41 | 8.11% |
| 2025-09-03 | 4.68 | 4.90 | 4.66 | 4.74 | +0.85% | 3.88 | 9.15% |
| 2025-09-02 | 4.53 | 4.81 | 4.45 | 4.70 | +1.51% | 3.46 | 8.47% |
| 2025-09-01 | 4.44 | 4.79 | 4.42 | 4.63 | +4.75% | 2.91 | 7.09% |
| 2025-08-29 | 4.45 | 4.49 | 4.41 | 4.42 | -0.90% | 0.73 | 1.86% |
| 2025-08-28 | 4.48 | 4.53 | 4.35 | 4.46 | -0.67% | 1.45 | 3.71% |
| 2025-08-27 | 4.65 | 4.72 | 4.49 | 4.49 | -3.44% | 1.60 | 3.95% |
| 2025-08-26 | 4.63 | 4.67 | 4.61 | 4.65 | 0.00% | 1.02 | 2.49% |
| 2025-08-25 | 4.68 | 4.68 | 4.62 | 4.65 | -0.21% | 1.23 | 2.99% |
| 2025-08-22 | 4.67 | 4.68 | 4.60 | 4.66 | -0.21% | 1.26 | 3.08% |
| 2025-08-21 | 4.65 | 4.75 | 4.64 | 4.67 | +0.43% | 1.59 | 3.83% |