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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.53 | 7.61 | 7.35 | 7.51 | +0.94% | 3.07 | 8.65% |
| 2025-05-26 | 7.24 | 7.45 | 7.14 | 7.44 | +2.90% | 3.10 | 8.92% |
| 2025-05-23 | 7.43 | 7.73 | 7.22 | 7.23 | -2.03% | 4.23 | 11.98% |
| 2025-05-22 | 7.17 | 7.49 | 7.11 | 7.38 | +2.64% | 3.99 | 11.46% |
| 2025-05-21 | 7.26 | 7.29 | 7.12 | 7.19 | -0.96% | 1.17 | 3.43% |
| 2025-05-20 | 7.08 | 7.29 | 7.04 | 7.26 | +2.11% | 2.10 | 6.13% |
| 2025-05-19 | 7.04 | 7.11 | 6.88 | 7.11 | +2.30% | 1.57 | 4.69% |
| 2025-05-16 | 6.85 | 7.14 | 6.85 | 6.95 | +0.72% | 1.25 | 3.76% |
| 2025-05-15 | 7.06 | 7.06 | 6.89 | 6.90 | -2.54% | 1.07 | 3.24% |
| 2025-05-14 | 7.05 | 7.12 | 7.01 | 7.08 | 0.00% | 1.13 | 3.35% |
| 2025-05-13 | 7.12 | 7.19 | 7.05 | 7.08 | -0.28% | 1.36 | 4.02% |
| 2025-05-12 | 7.12 | 7.15 | 7.02 | 7.10 | +0.28% | 1.38 | 4.11% |
| 2025-05-09 | 7.15 | 7.25 | 7.06 | 7.08 | -2.34% | 1.92 | 5.67% |
| 2025-05-08 | 7.00 | 7.31 | 6.97 | 7.25 | +2.98% | 3.46 | 10.18% |
| 2025-05-07 | 7.10 | 7.15 | 6.93 | 7.04 | -0.14% | 1.83 | 5.48% |
| 2025-05-06 | 6.88 | 7.07 | 6.79 | 7.05 | +2.92% | 2.31 | 6.98% |