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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.51 | 7.56 | 7.43 | 7.51 | -0.13% | 1.08 | 3.04% |
| 2026-01-16 | 7.87 | 7.98 | 7.45 | 7.52 | -4.69% | 2.18 | 6.07% |
| 2026-01-15 | 8.08 | 8.16 | 7.80 | 7.89 | -3.31% | 2.03 | 5.39% |
| 2026-01-14 | 7.88 | 8.31 | 7.88 | 8.16 | +2.90% | 3.26 | 8.45% |
| 2026-01-13 | 8.02 | 8.14 | 7.80 | 7.93 | -1.00% | 3.16 | 8.36% |
| 2026-01-12 | 7.65 | 8.03 | 7.64 | 8.01 | +6.66% | 3.40 | 9.16% |
| 2026-01-09 | 7.27 | 7.53 | 7.25 | 7.51 | +3.30% | 1.88 | 5.38% |
| 2026-01-08 | 7.16 | 7.32 | 7.12 | 7.27 | +0.97% | 1.30 | 3.78% |
| 2026-01-07 | 7.23 | 7.30 | 7.15 | 7.20 | -0.96% | 1.10 | 3.22% |
| 2026-01-06 | 7.20 | 7.33 | 7.18 | 7.27 | +0.83% | 1.14 | 3.31% |
| 2026-01-05 | 7.16 | 7.23 | 7.08 | 7.21 | +0.70% | 1.16 | 3.42% |
| 2025-12-31 | 7.15 | 7.23 | 7.05 | 7.16 | +1.13% | 1.25 | 3.71% |
| 2025-12-30 | 7.00 | 7.17 | 6.99 | 7.08 | +1.00% | 1.21 | 3.60% |
| 2025-12-29 | 7.01 | 7.06 | 6.99 | 7.01 | -0.43% | 0.64 | 1.92% |
| 2025-12-26 | 7.03 | 7.08 | 7.00 | 7.04 | +0.14% | 0.89 | 2.67% |
| 2025-12-25 | 7.01 | 7.04 | 6.96 | 7.03 | +0.29% | 0.69 | 2.09% |
| 2025-12-24 | 6.96 | 7.01 | 6.93 | 7.01 | +0.72% | 0.69 | 2.09% |
| 2025-12-23 | 7.10 | 7.11 | 6.92 | 6.96 | -2.52% | 1.32 | 4.00% |
| 2025-12-22 | 7.19 | 7.21 | 7.10 | 7.14 | -1.38% | 1.07 | 3.14% |
| 2025-12-19 | 7.19 | 7.29 | 7.05 | 7.24 | +0.70% | 1.13 | 3.33% |