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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.36 | 12.58 | 12.34 | 12.52 | +1.13% | 0.89 | 1.07% |
| 2025-10-22 | 12.22 | 12.43 | 12.20 | 12.38 | +1.31% | 1.21 | 1.46% |
| 2025-10-21 | 12.38 | 12.44 | 12.17 | 12.22 | -0.81% | 1.23 | 1.51% |
| 2025-10-20 | 12.39 | 12.43 | 12.21 | 12.32 | -0.56% | 1.05 | 1.28% |
| 2025-10-17 | 12.18 | 12.49 | 12.18 | 12.39 | +1.56% | 1.19 | 1.44% |
| 2025-10-16 | 12.28 | 12.39 | 12.18 | 12.20 | -0.57% | 0.78 | 0.95% |
| 2025-10-15 | 12.48 | 12.50 | 12.19 | 12.27 | -2.46% | 1.35 | 1.65% |
| 2025-10-14 | 12.18 | 12.58 | 12.02 | 12.58 | +3.20% | 1.94 | 2.36% |
| 2025-10-13 | 11.88 | 12.36 | 11.73 | 12.19 | +1.41% | 1.71 | 2.12% |
| 2025-10-10 | 11.69 | 12.02 | 11.63 | 12.02 | +2.91% | 1.21 | 1.52% |
| 2025-10-09 | 11.81 | 11.83 | 11.63 | 11.68 | -1.02% | 0.99 | 1.27% |
| 2025-09-30 | 11.85 | 11.90 | 11.75 | 11.80 | -0.25% | 0.63 | 0.79% |
| 2025-09-29 | 11.78 | 11.87 | 11.69 | 11.83 | +0.17% | 0.60 | 0.77% |
| 2025-09-26 | 11.67 | 11.86 | 11.57 | 11.81 | +1.20% | 0.68 | 0.87% |
| 2025-09-25 | 11.75 | 11.85 | 11.62 | 11.67 | -0.68% | 0.71 | 0.91% |
| 2025-09-24 | 11.62 | 11.79 | 11.58 | 11.75 | +1.03% | 0.62 | 0.79% |
| 2025-09-23 | 11.68 | 11.71 | 11.55 | 11.63 | -0.43% | 0.60 | 0.78% |
| 2025-09-22 | 11.90 | 11.91 | 11.60 | 11.68 | -1.85% | 0.66 | 0.85% |
| 2025-09-19 | 11.74 | 11.91 | 11.68 | 11.90 | +1.28% | 0.71 | 0.91% |
| 2025-09-18 | 11.97 | 12.00 | 11.67 | 11.75 | -2.08% | 0.94 | 1.19% |