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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.26 | 13.29 | 13.01 | 13.23 | +0.23% | 1.25 | 1.42% |
| 2026-02-13 | 13.30 | 13.37 | 13.18 | 13.20 | -0.60% | 1.10 | 1.25% |
| 2026-02-12 | 13.45 | 13.49 | 13.12 | 13.28 | -1.56% | 1.44 | 1.63% |
| 2026-02-11 | 13.45 | 13.70 | 13.36 | 13.49 | -1.03% | 2.33 | 2.59% |
| 2026-02-10 | 13.30 | 13.72 | 13.24 | 13.63 | +2.71% | 3.35 | 3.71% |
| 2026-02-09 | 13.23 | 13.46 | 13.06 | 13.27 | +1.30% | 2.19 | 2.48% |
| 2026-02-06 | 13.16 | 13.35 | 12.92 | 13.10 | -1.28% | 2.38 | 2.71% |
| 2026-02-05 | 13.22 | 13.49 | 13.06 | 13.27 | -1.26% | 4.49 | 5.08% |
| 2026-02-04 | 13.84 | 14.06 | 13.18 | 13.44 | +5.16% | 6.26 | 6.91% |
| 2026-02-03 | 12.63 | 12.79 | 12.60 | 12.78 | +1.83% | 0.89 | 1.04% |
| 2026-02-02 | 12.80 | 12.86 | 12.53 | 12.55 | -1.80% | 1.32 | 1.56% |
| 2026-01-30 | 12.80 | 12.95 | 12.70 | 12.78 | -0.23% | 1.23 | 1.44% |
| 2026-01-29 | 12.56 | 12.98 | 12.55 | 12.81 | +1.75% | 1.67 | 1.95% |
| 2026-01-28 | 12.47 | 12.74 | 12.41 | 12.59 | +0.56% | 1.01 | 1.20% |
| 2026-01-27 | 12.52 | 12.61 | 12.32 | 12.52 | -0.08% | 0.91 | 1.09% |
| 2026-01-26 | 12.57 | 12.61 | 12.33 | 12.53 | -0.16% | 0.97 | 1.17% |
| 2026-01-23 | 12.55 | 12.64 | 12.50 | 12.55 | +0.24% | 0.74 | 0.89% |
| 2026-01-22 | 12.35 | 12.57 | 12.32 | 12.52 | +1.29% | 0.65 | 0.78% |
| 2026-01-21 | 12.37 | 12.48 | 12.33 | 12.36 | -0.72% | 0.82 | 0.99% |
| 2026-01-20 | 12.30 | 12.49 | 12.28 | 12.45 | +1.72% | 0.99 | 1.19% |