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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.06 | 13.12 | 12.95 | 13.06 | +0.15% | 0.77 | 0.89% |
| 2025-08-19 | 13.13 | 13.15 | 12.97 | 13.04 | -0.15% | 0.58 | 0.67% |
| 2025-08-18 | 13.12 | 13.28 | 13.06 | 13.06 | -0.61% | 0.90 | 1.03% |
| 2025-08-15 | 13.10 | 13.20 | 12.96 | 13.14 | 0.00% | 0.82 | 0.94% |
| 2025-08-14 | 13.18 | 13.31 | 13.10 | 13.14 | 0.00% | 0.74 | 0.84% |
| 2025-08-13 | 13.12 | 13.22 | 13.06 | 13.14 | +0.38% | 0.74 | 0.85% |
| 2025-08-12 | 13.02 | 13.16 | 13.00 | 13.09 | +0.54% | 0.51 | 0.58% |
| 2025-08-11 | 13.18 | 13.19 | 12.97 | 13.02 | -1.14% | 0.73 | 0.84% |
| 2025-08-08 | 13.09 | 13.22 | 13.06 | 13.17 | +0.53% | 0.59 | 0.67% |
| 2025-08-07 | 13.19 | 13.20 | 13.08 | 13.10 | -0.46% | 0.52 | 0.60% |
| 2025-08-06 | 13.24 | 13.31 | 13.09 | 13.16 | -0.08% | 0.54 | 0.61% |
| 2025-08-05 | 13.10 | 13.38 | 13.03 | 13.17 | +0.46% | 1.11 | 1.26% |
| 2025-08-04 | 13.00 | 13.12 | 12.78 | 13.11 | +0.54% | 0.99 | 1.14% |
| 2025-08-01 | 12.84 | 13.05 | 12.80 | 13.04 | +1.56% | 1.09 | 1.26% |
| 2025-07-31 | 12.90 | 13.03 | 12.75 | 12.84 | -0.85% | 0.98 | 1.14% |
| 2025-07-30 | 12.73 | 12.99 | 12.72 | 12.95 | +1.57% | 0.88 | 1.02% |
| 2025-07-29 | 12.83 | 12.86 | 12.64 | 12.75 | -0.47% | 0.61 | 0.72% |
| 2025-07-28 | 12.96 | 13.05 | 12.80 | 12.81 | -1.23% | 0.79 | 0.92% |
| 2025-07-25 | 12.96 | 13.08 | 12.94 | 12.97 | +0.23% | 0.57 | 0.66% |
| 2025-07-24 | 12.97 | 13.04 | 12.80 | 12.94 | -0.23% | 0.76 | 0.88% |