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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.36 | 12.37 | 12.08 | 12.17 | -1.47% | 0.82 | 0.96% |
| 2025-06-24 | 12.33 | 12.42 | 12.30 | 12.36 | +0.31% | 0.55 | 0.64% |
| 2025-06-23 | 12.29 | 12.40 | 12.05 | 12.32 | +1.02% | 0.86 | 1.01% |
| 2025-06-20 | 12.40 | 12.42 | 12.17 | 12.19 | -1.69% | 0.66 | 0.77% |
| 2025-06-19 | 12.34 | 12.41 | 12.26 | 12.40 | +0.54% | 0.46 | 0.54% |
| 2025-06-18 | 12.45 | 12.46 | 12.26 | 12.34 | -1.07% | 0.51 | 0.58% |
| 2025-06-17 | 12.50 | 12.61 | 12.32 | 12.47 | -0.53% | 0.86 | 0.99% |
| 2025-06-16 | 12.46 | 12.67 | 12.45 | 12.54 | -0.23% | 0.78 | 0.88% |
| 2025-06-13 | 12.98 | 13.00 | 12.50 | 12.56 | -3.37% | 1.30 | 1.47% |
| 2025-06-12 | 12.85 | 13.02 | 12.72 | 13.00 | +1.64% | 1.02 | 1.12% |
| 2025-06-11 | 12.56 | 12.83 | 12.53 | 12.79 | +1.82% | 0.83 | 0.93% |
| 2025-06-10 | 12.54 | 12.64 | 12.45 | 12.56 | +0.23% | 0.88 | 1.00% |
| 2025-06-09 | 12.56 | 12.59 | 12.41 | 12.54 | -0.15% | 0.71 | 0.81% |
| 2025-06-06 | 12.54 | 12.62 | 12.46 | 12.56 | 0.00% | 0.59 | 0.68% |
| 2025-06-05 | 12.61 | 12.76 | 12.55 | 12.56 | -0.45% | 0.98 | 1.11% |
| 2025-06-04 | 12.47 | 12.68 | 12.40 | 12.61 | +0.61% | 1.28 | 1.46% |
| 2025-06-03 | 12.17 | 12.58 | 12.15 | 12.54 | +2.10% | 2.15 | 2.48% |
| 2025-05-30 | 12.26 | 12.49 | 12.21 | 12.28 | +0.08% | 1.12 | 1.30% |
| 2025-05-29 | 12.18 | 12.29 | 12.10 | 12.27 | +0.47% | 1.03 | 1.20% |
| 2025-05-28 | 11.84 | 12.27 | 11.79 | 12.21 | +3.23% | 1.20 | 1.42% |