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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.89 | 11.98 | 11.83 | 11.85 | -0.59% | 0.49 | 0.62% |
| 2025-11-19 | 12.00 | 12.05 | 11.86 | 11.92 | -0.83% | 0.59 | 0.74% |
| 2025-11-18 | 12.14 | 12.15 | 11.97 | 12.02 | -0.91% | 0.86 | 1.08% |
| 2025-11-17 | 12.30 | 12.32 | 12.04 | 12.13 | -1.54% | 0.70 | 0.87% |
| 2025-11-14 | 12.28 | 12.43 | 12.28 | 12.32 | 0.00% | 0.75 | 0.91% |
| 2025-11-13 | 12.47 | 12.47 | 12.23 | 12.32 | -0.96% | 1.10 | 1.33% |
| 2025-11-12 | 12.39 | 12.48 | 12.36 | 12.44 | +0.65% | 0.55 | 0.67% |
| 2025-11-11 | 12.42 | 12.45 | 12.26 | 12.36 | -0.56% | 0.72 | 0.87% |
| 2025-11-10 | 12.42 | 12.45 | 12.31 | 12.43 | +0.57% | 0.58 | 0.70% |
| 2025-11-07 | 12.25 | 12.48 | 12.24 | 12.36 | +0.82% | 0.71 | 0.86% |
| 2025-11-06 | 12.31 | 12.35 | 12.20 | 12.26 | -0.49% | 0.71 | 0.86% |
| 2025-11-05 | 12.24 | 12.37 | 12.19 | 12.32 | +0.08% | 0.68 | 0.83% |
| 2025-11-04 | 12.20 | 12.40 | 12.12 | 12.31 | +0.90% | 1.14 | 1.38% |
| 2025-11-03 | 12.15 | 12.22 | 12.05 | 12.20 | +0.91% | 1.17 | 1.45% |
| 2025-10-31 | 12.08 | 12.15 | 11.95 | 12.09 | +0.83% | 0.95 | 1.18% |
| 2025-10-30 | 12.67 | 12.77 | 11.90 | 11.99 | -5.22% | 2.50 | 3.07% |
| 2025-10-29 | 12.53 | 12.66 | 12.42 | 12.65 | +0.96% | 0.79 | 0.95% |
| 2025-10-28 | 12.45 | 12.64 | 12.41 | 12.53 | +0.16% | 0.90 | 1.08% |
| 2025-10-27 | 12.55 | 12.64 | 12.38 | 12.51 | -0.32% | 1.07 | 1.28% |
| 2025-10-24 | 12.50 | 12.59 | 12.40 | 12.55 | +0.24% | 0.78 | 0.93% |