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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.13 | 9.23 | 8.67 | 8.84 | -7.63% | 9.42 | 22.33% |
| 2025-08-19 | 9.14 | 9.57 | 8.92 | 9.57 | +10.00% | 11.75 | 26.79% |
| 2025-08-18 | 8.31 | 8.70 | 8.31 | 8.70 | +9.99% | 5.75 | 14.00% |
| 2025-08-15 | 7.80 | 7.91 | 7.79 | 7.91 | +0.76% | 1.40 | 3.75% |
| 2025-08-14 | 8.19 | 8.20 | 7.85 | 7.85 | -4.15% | 2.77 | 7.27% |
| 2025-08-13 | 8.14 | 8.26 | 8.10 | 8.19 | +0.61% | 2.20 | 5.68% |
| 2025-08-12 | 8.17 | 8.20 | 8.11 | 8.14 | -0.61% | 1.62 | 4.19% |
| 2025-08-11 | 8.15 | 8.22 | 8.12 | 8.19 | +0.12% | 1.79 | 4.60% |
| 2025-08-08 | 8.31 | 8.31 | 8.16 | 8.18 | -2.27% | 2.50 | 6.41% |
| 2025-08-07 | 8.28 | 8.37 | 8.20 | 8.37 | +1.21% | 3.40 | 8.62% |
| 2025-08-06 | 8.25 | 8.28 | 8.15 | 8.27 | +0.24% | 2.68 | 6.88% |
| 2025-08-05 | 8.19 | 8.27 | 8.15 | 8.25 | +0.12% | 2.79 | 7.14% |
| 2025-08-04 | 8.20 | 8.28 | 8.05 | 8.24 | +0.49% | 3.44 | 8.86% |
| 2025-08-01 | 8.22 | 8.27 | 8.07 | 8.20 | -1.56% | 3.48 | 8.99% |
| 2025-07-31 | 8.50 | 8.50 | 8.20 | 8.33 | -2.91% | 6.81 | 17.29% |
| 2025-07-30 | 8.01 | 8.58 | 7.95 | 8.58 | +10.00% | 7.18 | 18.10% |
| 2025-07-29 | 7.88 | 7.90 | 7.72 | 7.80 | -1.39% | 1.51 | 4.10% |
| 2025-07-28 | 7.82 | 7.98 | 7.81 | 7.91 | +1.15% | 1.85 | 4.93% |
| 2025-07-25 | 7.76 | 7.89 | 7.75 | 7.82 | +0.77% | 1.84 | 4.95% |
| 2025-07-24 | 7.63 | 7.78 | 7.62 | 7.76 | +1.70% | 1.58 | 4.30% |