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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.05 | 6.22 | 5.96 | 6.22 | +5.07% | 0.92 | 3.17% |
| 2026-03-23 | 6.12 | 6.20 | 5.88 | 5.92 | -5.73% | 0.92 | 3.22% |
| 2026-03-20 | 6.55 | 6.58 | 6.26 | 6.28 | -3.68% | 0.64 | 2.11% |
| 2026-03-19 | 6.59 | 6.63 | 6.52 | 6.52 | -2.10% | 0.45 | 1.43% |
| 2026-03-18 | 6.62 | 6.67 | 6.53 | 6.66 | +0.91% | 0.42 | 1.33% |
| 2026-03-17 | 6.69 | 6.74 | 6.58 | 6.60 | -1.35% | 0.46 | 1.45% |
| 2026-03-16 | 6.59 | 6.69 | 6.57 | 6.69 | +1.21% | 0.47 | 1.51% |
| 2026-03-13 | 6.66 | 6.73 | 6.59 | 6.61 | -1.05% | 0.57 | 1.81% |
| 2026-03-12 | 6.80 | 6.82 | 6.67 | 6.68 | -1.62% | 0.58 | 1.82% |
| 2026-03-11 | 6.86 | 6.88 | 6.78 | 6.79 | -1.16% | 0.45 | 1.40% |
| 2026-03-10 | 6.88 | 6.92 | 6.82 | 6.87 | +0.88% | 0.55 | 1.70% |
| 2026-03-09 | 6.73 | 6.82 | 6.68 | 6.81 | -0.44% | 0.62 | 1.95% |
| 2026-03-06 | 6.73 | 6.84 | 6.66 | 6.84 | +1.94% | 0.68 | 2.10% |
| 2026-03-05 | 6.75 | 6.80 | 6.68 | 6.71 | +1.36% | 0.84 | 2.64% |
| 2026-03-04 | 6.61 | 6.72 | 6.54 | 6.62 | -1.34% | 0.92 | 2.92% |
| 2026-03-03 | 7.00 | 7.03 | 6.70 | 6.71 | -3.45% | 1.09 | 3.36% |
| 2026-03-02 | 7.08 | 7.11 | 6.91 | 6.95 | -3.34% | 1.25 | 3.78% |
| 2026-02-27 | 7.20 | 7.21 | 7.13 | 7.19 | +0.14% | 0.85 | 2.52% |
| 2026-02-26 | 7.35 | 7.36 | 7.17 | 7.18 | -2.31% | 1.18 | 3.44% |
| 2026-02-25 | 7.34 | 7.40 | 7.28 | 7.35 | +0.27% | 1.23 | 3.54% |