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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.55 | 7.57 | 7.29 | 7.33 | -2.91% | 1.71 | 4.90% |
| 2026-02-13 | 7.71 | 7.77 | 7.52 | 7.55 | -0.92% | 1.97 | 5.45% |
| 2026-02-12 | 7.90 | 7.94 | 7.60 | 7.62 | -4.15% | 2.82 | 7.75% |
| 2026-02-11 | 8.20 | 8.26 | 7.88 | 7.95 | -6.47% | 5.05 | 13.31% |
| 2026-02-10 | 8.16 | 8.74 | 7.97 | 8.50 | +6.25% | 8.04 | 20.41% |
| 2026-02-09 | 7.86 | 8.32 | 7.83 | 8.00 | +5.82% | 5.05 | 13.27% |
| 2026-02-06 | 7.58 | 7.69 | 7.37 | 7.56 | -1.31% | 1.48 | 4.15% |
| 2026-02-05 | 7.50 | 7.72 | 7.48 | 7.66 | +1.46% | 1.44 | 3.96% |
| 2026-02-04 | 7.62 | 7.67 | 7.46 | 7.55 | -1.56% | 1.28 | 3.58% |
| 2026-02-03 | 7.60 | 7.75 | 7.56 | 7.67 | +1.99% | 1.29 | 3.55% |
| 2026-02-02 | 7.48 | 7.77 | 7.47 | 7.52 | +0.27% | 1.79 | 4.95% |
| 2026-01-30 | 7.39 | 7.57 | 7.37 | 7.50 | 0.00% | 1.50 | 4.24% |
| 2026-01-29 | 7.36 | 7.69 | 7.24 | 7.50 | +2.18% | 1.86 | 5.21% |
| 2026-01-28 | 7.46 | 7.58 | 7.31 | 7.34 | -1.61% | 1.21 | 3.43% |
| 2026-01-27 | 7.55 | 7.65 | 7.35 | 7.46 | -1.32% | 1.00 | 2.84% |
| 2026-01-26 | 7.69 | 7.70 | 7.42 | 7.56 | -1.82% | 1.23 | 3.44% |
| 2026-01-23 | 7.62 | 7.72 | 7.57 | 7.70 | +1.45% | 1.10 | 3.03% |
| 2026-01-22 | 7.48 | 7.65 | 7.43 | 7.59 | +1.88% | 1.21 | 3.38% |
| 2026-01-21 | 7.45 | 7.59 | 7.38 | 7.45 | -0.80% | 0.98 | 2.76% |
| 2026-01-20 | 7.52 | 7.74 | 7.44 | 7.51 | 0.00% | 1.39 | 3.88% |