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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.38 | 6.40 | 6.27 | 6.31 | -1.87% | 0.56 | 1.87% |
| 2026-04-21 | 6.38 | 6.49 | 6.35 | 6.43 | +0.16% | 0.62 | 2.04% |
| 2026-04-20 | 6.35 | 6.43 | 6.32 | 6.42 | +0.47% | 0.61 | 2.02% |
| 2026-04-17 | 6.41 | 6.45 | 6.28 | 6.39 | -0.31% | 0.79 | 2.61% |
| 2026-04-16 | 6.30 | 6.45 | 6.28 | 6.41 | +2.23% | 0.83 | 2.76% |
| 2026-04-15 | 6.36 | 6.41 | 6.26 | 6.27 | -1.88% | 0.55 | 1.85% |
| 2026-04-14 | 6.42 | 6.45 | 6.31 | 6.39 | +0.16% | 0.49 | 1.63% |
| 2026-04-13 | 6.43 | 6.45 | 6.35 | 6.38 | -1.39% | 0.44 | 1.45% |
| 2026-04-10 | 6.43 | 6.53 | 6.39 | 6.47 | +1.57% | 0.50 | 1.62% |
| 2026-04-09 | 6.52 | 6.54 | 6.34 | 6.37 | -2.90% | 0.61 | 2.03% |
| 2026-04-08 | 6.38 | 6.57 | 6.37 | 6.56 | +4.29% | 0.76 | 2.48% |
| 2026-04-07 | 6.14 | 6.30 | 6.10 | 6.29 | +2.44% | 0.47 | 1.60% |
| 2026-04-03 | 6.33 | 6.39 | 6.12 | 6.14 | -3.15% | 0.53 | 1.80% |
| 2026-04-02 | 6.44 | 6.45 | 6.30 | 6.34 | -2.16% | 0.44 | 1.45% |
| 2026-04-01 | 6.50 | 6.53 | 6.37 | 6.48 | +1.41% | 0.51 | 1.68% |
| 2026-03-31 | 6.38 | 6.54 | 6.38 | 6.39 | +0.16% | 0.66 | 2.16% |
| 2026-03-30 | 6.23 | 6.40 | 6.21 | 6.38 | +1.11% | 0.50 | 1.66% |
| 2026-03-27 | 6.17 | 6.33 | 6.16 | 6.31 | +1.61% | 0.39 | 1.32% |
| 2026-03-26 | 6.30 | 6.38 | 6.18 | 6.21 | -1.58% | 0.51 | 1.70% |
| 2026-03-25 | 6.23 | 6.35 | 6.22 | 6.31 | +1.45% | 0.63 | 2.10% |