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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.72 | 12.12 | 11.71 | 12.07 | +2.81% | 0.98 | 1.23% |
| 2025-12-17 | 11.78 | 11.86 | 11.69 | 11.74 | 0.00% | 0.96 | 1.22% |
| 2025-12-16 | 11.80 | 11.85 | 11.70 | 11.74 | -0.34% | 0.50 | 0.64% |
| 2025-12-15 | 11.97 | 11.97 | 11.77 | 11.78 | -1.75% | 0.88 | 1.11% |
| 2025-12-12 | 11.91 | 12.03 | 11.86 | 11.99 | +0.76% | 0.70 | 0.88% |
| 2025-12-11 | 12.03 | 12.05 | 11.89 | 11.90 | -0.83% | 0.61 | 0.76% |
| 2025-12-10 | 11.98 | 12.20 | 11.93 | 12.00 | +0.25% | 0.88 | 1.10% |
| 2025-12-09 | 11.94 | 12.01 | 11.93 | 11.97 | +0.17% | 0.36 | 0.46% |
| 2025-12-08 | 12.10 | 12.10 | 11.95 | 11.95 | -0.99% | 0.66 | 0.83% |
| 2025-12-05 | 12.18 | 12.22 | 11.97 | 12.07 | -0.90% | 0.73 | 0.91% |
| 2025-12-04 | 12.30 | 12.33 | 12.16 | 12.18 | -0.90% | 0.46 | 0.57% |
| 2025-12-03 | 12.39 | 12.39 | 12.27 | 12.29 | -0.65% | 0.50 | 0.60% |
| 2025-12-02 | 12.35 | 12.43 | 12.30 | 12.37 | +0.16% | 0.56 | 0.68% |
| 2025-12-01 | 12.22 | 12.44 | 12.15 | 12.35 | +1.06% | 0.95 | 1.15% |
| 2025-11-28 | 12.01 | 12.31 | 11.95 | 12.22 | +1.58% | 0.77 | 0.95% |
| 2025-11-27 | 12.13 | 12.13 | 12.01 | 12.03 | -0.41% | 0.42 | 0.52% |
| 2025-11-26 | 12.27 | 12.34 | 12.03 | 12.08 | -1.55% | 0.79 | 0.97% |
| 2025-11-25 | 11.95 | 12.33 | 11.93 | 12.27 | +2.51% | 1.15 | 1.41% |
| 2025-11-24 | 11.79 | 12.05 | 11.69 | 11.97 | +1.79% | 0.97 | 1.22% |
| 2025-11-21 | 11.83 | 11.93 | 11.71 | 11.76 | -0.76% | 0.66 | 0.84% |