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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.30 | 12.58 | 12.14 | 12.57 | +3.88% | 1.07 | 1.30% |
| 2026-03-23 | 12.80 | 12.89 | 12.01 | 12.10 | -7.28% | 1.78 | 2.16% |
| 2026-03-20 | 13.09 | 13.32 | 13.03 | 13.05 | -0.23% | 0.95 | 1.08% |
| 2026-03-19 | 12.95 | 13.18 | 12.91 | 13.08 | +0.08% | 1.25 | 1.43% |
| 2026-03-18 | 13.01 | 13.12 | 12.87 | 13.07 | +0.54% | 1.06 | 1.23% |
| 2026-03-17 | 12.94 | 13.18 | 12.93 | 13.00 | +0.46% | 1.19 | 1.36% |
| 2026-03-16 | 12.92 | 13.00 | 12.64 | 12.94 | +0.47% | 1.40 | 1.63% |
| 2026-03-13 | 13.20 | 13.47 | 12.85 | 12.88 | -3.01% | 2.07 | 2.37% |
| 2026-03-12 | 13.16 | 13.40 | 13.16 | 13.28 | +0.61% | 1.24 | 1.40% |
| 2026-03-11 | 12.99 | 13.27 | 12.92 | 13.20 | +1.54% | 1.06 | 1.21% |
| 2026-03-10 | 12.94 | 13.04 | 12.83 | 13.00 | +0.85% | 0.92 | 1.06% |
| 2026-03-09 | 12.82 | 13.03 | 12.77 | 12.89 | -0.46% | 1.06 | 1.23% |
| 2026-03-06 | 12.61 | 12.98 | 12.61 | 12.95 | +2.13% | 0.91 | 1.06% |
| 2026-03-05 | 12.58 | 12.77 | 12.49 | 12.68 | +2.42% | 1.03 | 1.22% |
| 2026-03-04 | 12.80 | 12.89 | 12.35 | 12.38 | -4.03% | 1.56 | 1.86% |
| 2026-03-03 | 13.30 | 13.33 | 12.86 | 12.90 | -2.93% | 1.61 | 1.85% |
| 2026-03-02 | 13.29 | 13.48 | 13.19 | 13.29 | -1.48% | 1.62 | 1.83% |
| 2026-02-27 | 13.42 | 13.64 | 13.39 | 13.49 | +0.22% | 0.99 | 1.10% |
| 2026-02-26 | 13.34 | 13.47 | 13.24 | 13.46 | +0.82% | 1.13 | 1.27% |
| 2026-02-25 | 13.24 | 13.48 | 13.12 | 13.35 | +0.91% | 1.20 | 1.34% |