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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.20 | 9.23 | 8.62 | 8.98 | -3.96% | 9.15 | 21.74% |
| 2025-06-24 | 8.90 | 9.60 | 8.80 | 9.35 | +3.31% | 11.82 | 26.88% |
| 2025-06-23 | 8.71 | 9.29 | 8.60 | 9.05 | +3.55% | 10.97 | 25.86% |
| 2025-06-20 | 9.60 | 9.88 | 8.53 | 8.74 | -2.67% | 16.25 | 36.31% |
| 2025-06-19 | 8.04 | 8.98 | 7.80 | 8.98 | +10.05% | 7.90 | 19.70% |
| 2025-06-18 | 8.11 | 8.38 | 7.86 | 8.16 | +0.99% | 4.80 | 12.43% |
| 2025-06-17 | 8.12 | 8.39 | 7.99 | 8.08 | -0.98% | 4.23 | 10.94% |
| 2025-06-16 | 7.79 | 8.28 | 7.79 | 8.16 | +2.77% | 4.87 | 12.65% |
| 2025-06-13 | 8.31 | 8.40 | 7.74 | 7.94 | -7.57% | 6.34 | 16.67% |
| 2025-06-12 | 8.18 | 8.99 | 8.18 | 8.59 | +3.12% | 8.43 | 20.80% |
| 2025-06-11 | 8.38 | 8.68 | 8.21 | 8.33 | -0.60% | 9.39 | 23.46% |
| 2025-06-10 | 7.62 | 8.38 | 7.59 | 8.38 | +9.97% | 6.05 | 16.13% |
| 2025-06-09 | 7.66 | 7.74 | 7.57 | 7.62 | +0.13% | 2.30 | 6.34% |
| 2025-06-06 | 7.58 | 7.80 | 7.43 | 7.61 | -1.30% | 3.49 | 9.68% |
| 2025-06-05 | 7.91 | 8.26 | 7.60 | 7.71 | -2.41% | 5.84 | 15.56% |
| 2025-06-04 | 7.78 | 7.93 | 7.65 | 7.90 | +1.67% | 3.92 | 10.56% |
| 2025-06-03 | 7.66 | 7.98 | 7.63 | 7.77 | -0.51% | 4.16 | 11.22% |
| 2025-05-30 | 7.56 | 7.98 | 7.55 | 7.81 | +1.96% | 4.73 | 12.89% |
| 2025-05-29 | 7.39 | 7.88 | 7.33 | 7.66 | +4.50% | 4.54 | 12.48% |
| 2025-05-28 | 7.50 | 7.51 | 7.26 | 7.33 | -2.40% | 2.30 | 6.60% |