慈文传媒 sz.002343
5.39
-2.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.53 | 5.61 | 5.34 | 5.39 | -2.53% | 0.63 | 2.43% |
| 2026-05-22 | 5.50 | 5.56 | 5.38 | 5.53 | +1.10% | 0.69 | 2.67% |
| 2026-05-21 | 5.67 | 5.78 | 5.44 | 5.47 | -2.67% | 0.84 | 3.17% |
| 2026-05-20 | 5.94 | 5.94 | 5.60 | 5.62 | -5.23% | 0.98 | 3.65% |
| 2026-05-19 | 5.88 | 6.02 | 5.82 | 5.93 | +1.19% | 0.78 | 2.77% |
| 2026-05-18 | 5.92 | 5.97 | 5.78 | 5.86 | -1.01% | 0.66 | 2.38% |
| 2026-05-15 | 5.88 | 6.02 | 5.85 | 5.92 | +0.34% | 0.62 | 2.21% |
| 2026-05-14 | 6.12 | 6.20 | 5.89 | 5.90 | -3.59% | 0.82 | 2.90% |
| 2026-05-13 | 6.08 | 6.13 | 6.02 | 6.12 | +0.82% | 0.60 | 2.06% |
| 2026-05-12 | 6.17 | 6.19 | 6.04 | 6.07 | -1.78% | 0.65 | 2.25% |
| 2026-05-11 | 6.32 | 6.35 | 6.12 | 6.18 | -2.22% | 0.95 | 3.23% |
| 2026-05-08 | 6.26 | 6.38 | 6.26 | 6.32 | +1.12% | 0.76 | 2.54% |
| 2026-05-07 | 6.24 | 6.28 | 6.19 | 6.25 | +0.48% | 0.69 | 2.35% |
| 2026-05-06 | 6.22 | 6.29 | 6.18 | 6.22 | +0.32% | 0.82 | 2.78% |
| 2026-04-30 | 6.26 | 6.31 | 6.16 | 6.20 | -1.74% | 0.85 | 2.90% |
| 2026-04-29 | 6.20 | 6.40 | 6.14 | 6.31 | +2.10% | 0.81 | 2.71% |
| 2026-04-28 | 6.23 | 6.32 | 6.14 | 6.18 | -1.12% | 0.58 | 1.99% |
| 2026-04-27 | 6.16 | 6.30 | 6.02 | 6.25 | +1.30% | 0.78 | 2.68% |
| 2026-04-24 | 6.17 | 6.23 | 6.06 | 6.17 | -0.80% | 0.65 | 2.24% |
| 2026-04-23 | 6.29 | 6.32 | 6.18 | 6.22 | -1.43% | 0.53 | 1.80% |