中原传媒 sz.000719
13.15
-2.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.52 | 13.60 | 13.08 | 13.15 | -2.74% | 0.70 | 0.79% |
| 2026-05-22 | 13.72 | 13.78 | 13.45 | 13.52 | -1.31% | 0.54 | 0.59% |
| 2026-05-21 | 14.24 | 14.36 | 13.66 | 13.70 | -3.93% | 0.73 | 0.78% |
| 2026-05-20 | 14.19 | 14.32 | 13.82 | 14.26 | +0.42% | 0.82 | 0.87% |
| 2026-05-19 | 13.81 | 14.23 | 13.66 | 14.20 | +2.53% | 0.91 | 0.98% |
| 2026-05-18 | 13.87 | 14.00 | 13.53 | 13.85 | +0.29% | 0.96 | 1.05% |
| 2026-05-15 | 13.98 | 14.16 | 13.73 | 13.81 | -1.22% | 0.82 | 0.88% |
| 2026-05-14 | 14.34 | 14.39 | 13.96 | 13.98 | -2.03% | 0.66 | 0.70% |
| 2026-05-13 | 14.16 | 14.47 | 14.16 | 14.27 | 0.00% | 0.81 | 0.85% |
| 2026-05-12 | 14.00 | 14.27 | 13.88 | 14.27 | +2.00% | 1.06 | 1.13% |
| 2026-05-11 | 13.87 | 14.11 | 13.74 | 13.99 | +0.79% | 1.03 | 1.11% |
| 2026-05-08 | 13.75 | 13.98 | 13.68 | 13.88 | +0.95% | 0.85 | 0.92% |
| 2026-05-07 | 13.50 | 13.87 | 13.47 | 13.75 | +1.93% | 1.09 | 1.19% |
| 2026-05-06 | 13.41 | 13.59 | 13.29 | 13.49 | +0.52% | 1.24 | 1.38% |
| 2026-04-30 | 13.67 | 13.80 | 13.30 | 13.42 | -1.97% | 1.11 | 1.23% |
| 2026-04-29 | 13.72 | 13.84 | 13.55 | 13.69 | -0.87% | 0.82 | 0.89% |
| 2026-04-28 | 13.31 | 13.85 | 13.31 | 13.81 | +1.10% | 1.77 | 1.94% |
| 2026-04-27 | 13.98 | 14.01 | 13.61 | 13.66 | -2.57% | 1.75 | 1.90% |
| 2026-04-24 | 14.32 | 14.42 | 13.95 | 14.02 | -3.24% | 1.11 | 1.18% |
| 2026-04-23 | 14.50 | 14.54 | 14.10 | 14.49 | -0.07% | 1.47 | 1.53% |