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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.99 | 13.18 | 12.95 | 12.97 | +0.08% | 0.84 | 0.96% |
| 2025-07-22 | 13.10 | 13.19 | 12.90 | 12.96 | -1.07% | 0.80 | 0.92% |
| 2025-07-21 | 12.97 | 13.12 | 12.92 | 13.10 | +1.16% | 0.63 | 0.72% |
| 2025-07-18 | 12.99 | 13.06 | 12.82 | 12.95 | +0.31% | 0.59 | 0.68% |
| 2025-07-17 | 13.00 | 13.06 | 12.82 | 12.91 | -0.31% | 0.63 | 0.73% |
| 2025-07-16 | 13.33 | 13.41 | 12.90 | 12.95 | -2.04% | 1.14 | 1.30% |
| 2025-07-15 | 13.70 | 14.08 | 13.15 | 13.22 | -0.23% | 1.70 | 1.89% |
| 2025-07-14 | 13.18 | 13.35 | 13.11 | 13.25 | 0.00% | 0.59 | 0.66% |
| 2025-07-11 | 13.34 | 13.40 | 13.10 | 13.25 | -0.75% | 0.70 | 0.79% |
| 2025-07-10 | 13.40 | 13.45 | 13.22 | 13.35 | -0.15% | 0.55 | 0.62% |
| 2025-07-09 | 13.10 | 13.45 | 13.06 | 13.37 | +2.30% | 0.75 | 0.85% |
| 2025-07-08 | 13.25 | 13.31 | 13.05 | 13.07 | -1.43% | 0.88 | 1.00% |
| 2025-07-07 | 12.86 | 13.39 | 12.82 | 13.26 | +2.55% | 1.06 | 1.21% |
| 2025-07-04 | 12.70 | 13.02 | 12.67 | 12.93 | +1.65% | 1.15 | 1.34% |
| 2025-07-03 | 12.58 | 12.78 | 12.44 | 12.72 | +1.27% | 0.66 | 0.79% |
| 2025-07-02 | 12.52 | 12.58 | 12.42 | 12.56 | +0.56% | 0.62 | 0.75% |
| 2025-07-01 | 12.43 | 12.54 | 12.40 | 12.49 | +0.64% | 0.79 | 0.95% |
| 2025-06-30 | 12.50 | 12.55 | 12.20 | 12.41 | -0.40% | 0.84 | 1.01% |
| 2025-06-27 | 12.26 | 12.54 | 12.16 | 12.46 | +1.63% | 1.19 | 1.37% |
| 2025-06-26 | 12.20 | 12.31 | 12.01 | 12.26 | +0.71% | 0.88 | 1.03% |