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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.68 | 7.76 | 7.62 | 7.63 | -0.91% | 1.16 | 3.19% |
| 2025-07-22 | 7.76 | 7.79 | 7.65 | 7.70 | -0.52% | 1.50 | 4.09% |
| 2025-07-21 | 7.70 | 7.75 | 7.68 | 7.74 | +0.26% | 1.13 | 3.08% |
| 2025-07-18 | 7.75 | 7.84 | 7.68 | 7.72 | -0.52% | 1.24 | 3.37% |
| 2025-07-17 | 7.58 | 7.82 | 7.55 | 7.76 | +1.70% | 1.98 | 5.41% |
| 2025-07-16 | 7.54 | 7.74 | 7.53 | 7.63 | +1.19% | 1.89 | 5.20% |
| 2025-07-15 | 7.82 | 7.86 | 7.47 | 7.54 | -6.22% | 3.73 | 10.31% |
| 2025-07-14 | 8.12 | 8.12 | 7.96 | 8.04 | -0.99% | 1.62 | 4.27% |
| 2025-07-11 | 8.25 | 8.25 | 8.06 | 8.12 | -1.58% | 2.30 | 5.97% |
| 2025-07-10 | 8.30 | 8.43 | 8.18 | 8.25 | -1.67% | 3.01 | 7.68% |
| 2025-07-09 | 8.06 | 8.45 | 8.06 | 8.39 | +3.84% | 5.41 | 13.70% |
| 2025-07-08 | 8.03 | 8.16 | 8.02 | 8.08 | +0.75% | 1.78 | 4.64% |
| 2025-07-07 | 7.90 | 8.06 | 7.88 | 8.02 | +0.75% | 1.56 | 4.11% |
| 2025-07-04 | 8.09 | 8.11 | 7.95 | 7.96 | -2.09% | 2.45 | 6.43% |
| 2025-07-03 | 8.02 | 8.29 | 8.01 | 8.13 | +0.74% | 2.55 | 6.62% |
| 2025-07-02 | 8.50 | 8.50 | 8.05 | 8.07 | -5.83% | 4.66 | 11.96% |
| 2025-07-01 | 8.78 | 8.90 | 8.48 | 8.57 | -2.72% | 4.67 | 11.39% |
| 2025-06-30 | 8.70 | 8.93 | 8.59 | 8.81 | -0.11% | 4.50 | 10.77% |
| 2025-06-27 | 9.00 | 9.05 | 8.81 | 8.82 | -4.96% | 5.93 | 13.99% |
| 2025-06-26 | 8.76 | 9.50 | 8.46 | 9.28 | +3.34% | 9.51 | 22.38% |