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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.28 | 12.32 | 12.16 | 12.24 | -0.24% | 0.90 | 1.11% |
| 2026-01-16 | 12.73 | 12.76 | 12.24 | 12.27 | -3.76% | 1.29 | 1.56% |
| 2026-01-15 | 12.75 | 12.93 | 12.65 | 12.75 | -0.39% | 1.13 | 1.33% |
| 2026-01-14 | 12.79 | 13.03 | 12.65 | 12.80 | +0.23% | 2.19 | 2.56% |
| 2026-01-13 | 13.12 | 13.16 | 12.71 | 12.77 | -1.69% | 2.10 | 2.43% |
| 2026-01-12 | 12.33 | 13.02 | 12.33 | 12.99 | +5.70% | 2.89 | 3.40% |
| 2026-01-09 | 12.14 | 12.30 | 12.10 | 12.29 | +1.40% | 0.81 | 1.00% |
| 2026-01-08 | 12.08 | 12.22 | 12.06 | 12.12 | +0.08% | 0.58 | 0.71% |
| 2026-01-07 | 12.07 | 12.20 | 12.05 | 12.11 | -0.57% | 0.90 | 1.11% |
| 2026-01-06 | 11.91 | 12.25 | 11.87 | 12.18 | +2.10% | 1.42 | 1.76% |
| 2026-01-05 | 11.79 | 11.95 | 11.69 | 11.93 | +1.45% | 1.11 | 1.41% |
| 2025-12-31 | 11.66 | 11.90 | 11.65 | 11.76 | +0.94% | 0.96 | 1.22% |
| 2025-12-30 | 11.69 | 11.76 | 11.63 | 11.65 | -0.34% | 0.65 | 0.83% |
| 2025-12-29 | 11.88 | 11.90 | 11.66 | 11.69 | -1.68% | 0.86 | 1.09% |
| 2025-12-26 | 11.95 | 11.97 | 11.86 | 11.89 | -0.50% | 0.43 | 0.54% |
| 2025-12-25 | 11.92 | 11.99 | 11.90 | 11.95 | +0.17% | 0.43 | 0.54% |
| 2025-12-24 | 11.81 | 11.95 | 11.78 | 11.93 | +1.10% | 0.44 | 0.55% |
| 2025-12-23 | 11.84 | 11.94 | 11.79 | 11.80 | -0.08% | 0.72 | 0.91% |
| 2025-12-22 | 12.06 | 12.09 | 11.81 | 11.81 | -2.07% | 0.87 | 1.09% |
| 2025-12-19 | 12.04 | 12.13 | 12.02 | 12.06 | -0.08% | 0.43 | 0.54% |