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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.89 | 11.93 | 11.74 | 11.83 | -0.24% | 0.72 | 0.87% |
| 2025-05-26 | 11.72 | 11.92 | 11.68 | 11.86 | +1.22% | 0.81 | 0.98% |
| 2025-05-23 | 11.99 | 12.01 | 11.72 | 11.72 | -2.31% | 0.69 | 0.83% |
| 2025-05-22 | 12.12 | 12.15 | 11.91 | 11.99 | -0.87% | 0.61 | 0.73% |
| 2025-05-21 | 11.94 | 12.15 | 11.94 | 12.10 | +1.12% | 0.64 | 0.76% |
| 2025-05-20 | 11.91 | 12.10 | 11.91 | 11.96 | +0.32% | 0.78 | 0.93% |
| 2025-05-19 | 11.74 | 12.09 | 11.73 | 11.93 | +1.21% | 1.09 | 1.30% |
| 2025-05-16 | 11.78 | 11.84 | 11.73 | 11.78 | -0.08% | 0.44 | 0.53% |
| 2025-05-15 | 11.83 | 11.92 | 11.79 | 11.79 | -0.64% | 0.54 | 0.66% |
| 2025-05-14 | 11.94 | 11.99 | 11.73 | 11.87 | -0.64% | 0.96 | 1.16% |
| 2025-05-13 | 12.02 | 12.09 | 11.92 | 11.94 | -0.79% | 0.73 | 0.88% |
| 2025-05-12 | 12.03 | 12.11 | 11.94 | 12.04 | +0.16% | 0.85 | 1.01% |
| 2025-05-09 | 12.01 | 12.07 | 11.92 | 12.02 | +0.32% | 0.61 | 0.73% |
| 2025-05-08 | 12.06 | 12.14 | 11.94 | 11.98 | -0.79% | 0.89 | 1.06% |
| 2025-05-07 | 11.90 | 12.13 | 11.85 | 12.08 | +1.36% | 1.27 | 1.51% |
| 2025-05-06 | 11.91 | 11.95 | 11.72 | 11.92 | +0.81% | 1.39 | 1.68% |