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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.32 | 14.59 | 14.25 | 14.50 | +1.33% | 1.50 | 1.55% |
| 2026-04-21 | 14.09 | 14.50 | 14.00 | 14.31 | +1.49% | 1.65 | 1.73% |
| 2026-04-20 | 14.38 | 14.50 | 13.88 | 14.10 | -0.84% | 2.61 | 2.79% |
| 2026-04-17 | 13.67 | 14.53 | 13.60 | 14.22 | +2.08% | 2.69 | 2.84% |
| 2026-04-16 | 13.72 | 13.97 | 13.67 | 13.93 | +1.53% | 1.08 | 1.17% |
| 2026-04-15 | 13.78 | 13.83 | 13.50 | 13.72 | -0.44% | 1.06 | 1.17% |
| 2026-04-14 | 13.97 | 14.23 | 13.63 | 13.78 | -1.29% | 1.05 | 1.14% |
| 2026-04-13 | 13.87 | 14.01 | 13.45 | 13.96 | -0.14% | 1.55 | 1.69% |
| 2026-04-10 | 13.81 | 14.33 | 13.75 | 13.98 | +1.97% | 1.63 | 1.74% |
| 2026-04-09 | 13.35 | 13.75 | 13.34 | 13.71 | +1.71% | 1.32 | 1.46% |
| 2026-04-08 | 12.95 | 13.53 | 12.95 | 13.48 | +5.73% | 1.42 | 1.60% |
| 2026-04-07 | 12.91 | 12.91 | 12.71 | 12.75 | -0.62% | 0.53 | 0.63% |
| 2026-04-03 | 13.16 | 13.20 | 12.82 | 12.83 | -2.36% | 0.60 | 0.70% |
| 2026-04-02 | 13.13 | 13.28 | 13.07 | 13.14 | -0.38% | 0.72 | 0.82% |
| 2026-04-01 | 13.40 | 13.53 | 12.98 | 13.19 | -0.90% | 1.45 | 1.65% |
| 2026-03-31 | 13.14 | 13.56 | 13.11 | 13.31 | +1.29% | 1.15 | 1.29% |
| 2026-03-30 | 13.00 | 13.19 | 12.82 | 13.14 | +0.84% | 0.92 | 1.06% |
| 2026-03-27 | 12.66 | 13.20 | 12.60 | 13.03 | +2.76% | 0.99 | 1.15% |
| 2026-03-26 | 12.96 | 12.96 | 12.62 | 12.68 | -1.48% | 0.62 | 0.73% |
| 2026-03-25 | 12.58 | 12.92 | 12.51 | 12.87 | +2.39% | 0.86 | 1.01% |