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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.10 | 12.10 | 11.94 | 12.00 | -0.91% | 1.06 | 1.33% |
| 2025-09-16 | 12.29 | 12.35 | 12.03 | 12.11 | -1.46% | 0.86 | 1.07% |
| 2025-09-15 | 12.43 | 12.48 | 12.24 | 12.29 | -1.52% | 0.69 | 0.84% |
| 2025-09-12 | 12.53 | 12.54 | 12.43 | 12.48 | -0.32% | 0.42 | 0.51% |
| 2025-09-11 | 12.46 | 12.53 | 12.28 | 12.52 | +0.56% | 0.73 | 0.88% |
| 2025-09-10 | 12.40 | 12.58 | 12.40 | 12.45 | +0.48% | 0.58 | 0.70% |
| 2025-09-09 | 12.50 | 12.56 | 12.30 | 12.39 | -1.12% | 0.53 | 0.64% |
| 2025-09-08 | 12.48 | 12.58 | 12.38 | 12.53 | +0.80% | 0.74 | 0.89% |
| 2025-09-05 | 12.40 | 12.50 | 12.26 | 12.43 | +0.73% | 0.93 | 1.12% |
| 2025-09-04 | 12.13 | 12.36 | 12.05 | 12.34 | +1.73% | 1.34 | 1.64% |
| 2025-09-03 | 12.37 | 12.42 | 12.02 | 12.13 | -1.62% | 1.42 | 1.75% |
| 2025-09-02 | 12.51 | 12.52 | 12.21 | 12.33 | -1.52% | 1.34 | 1.62% |
| 2025-09-01 | 12.97 | 13.02 | 12.43 | 12.52 | -3.84% | 3.16 | 3.75% |
| 2025-08-29 | 13.65 | 13.75 | 12.92 | 13.02 | -4.62% | 2.41 | 2.73% |
| 2025-08-28 | 13.25 | 13.65 | 13.25 | 13.65 | +3.25% | 1.75 | 1.96% |
| 2025-08-27 | 13.46 | 13.55 | 13.20 | 13.22 | -1.56% | 1.02 | 1.14% |
| 2025-08-26 | 13.20 | 13.56 | 13.20 | 13.43 | +1.44% | 1.18 | 1.32% |
| 2025-08-25 | 13.28 | 13.33 | 13.17 | 13.24 | 0.00% | 0.94 | 1.07% |
| 2025-08-22 | 13.22 | 13.27 | 13.08 | 13.24 | 0.00% | 0.72 | 0.82% |
| 2025-08-21 | 13.01 | 13.33 | 13.00 | 13.24 | +1.38% | 1.29 | 1.47% |