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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.10 | 7.34 | 7.07 | 7.19 | +0.28% | 1.12 | 3.26% |
| 2025-12-17 | 7.15 | 7.21 | 7.00 | 7.17 | -0.69% | 1.80 | 5.37% |
| 2025-12-16 | 7.92 | 7.97 | 7.18 | 7.22 | -9.41% | 3.60 | 10.13% |
| 2025-12-15 | 7.83 | 8.03 | 7.66 | 7.97 | -0.25% | 2.07 | 5.53% |
| 2025-12-12 | 8.21 | 8.43 | 7.96 | 7.99 | -3.62% | 2.95 | 7.63% |
| 2025-12-11 | 8.47 | 8.65 | 8.28 | 8.29 | -2.81% | 2.67 | 6.73% |
| 2025-12-10 | 8.28 | 8.67 | 8.28 | 8.53 | +0.23% | 5.67 | 14.00% |
| 2025-12-09 | 8.04 | 8.89 | 8.03 | 8.51 | +5.32% | 8.66 | 21.04% |
| 2025-12-08 | 7.71 | 8.45 | 7.70 | 8.08 | +4.80% | 2.97 | 7.79% |
| 2025-12-05 | 7.84 | 7.85 | 7.62 | 7.71 | -1.66% | 1.29 | 3.52% |
| 2025-12-04 | 8.00 | 8.12 | 7.71 | 7.84 | -2.12% | 1.68 | 4.48% |
| 2025-12-03 | 8.21 | 8.53 | 7.98 | 8.01 | -1.96% | 2.72 | 7.02% |
| 2025-12-02 | 8.20 | 8.30 | 8.10 | 8.17 | -0.85% | 1.55 | 4.01% |
| 2025-12-01 | 8.38 | 8.47 | 8.20 | 8.24 | -1.44% | 2.07 | 5.25% |
| 2025-11-28 | 8.25 | 8.42 | 8.20 | 8.36 | +1.09% | 1.98 | 5.02% |
| 2025-11-27 | 8.31 | 8.48 | 8.19 | 8.27 | +0.12% | 1.95 | 4.95% |
| 2025-11-26 | 8.30 | 8.48 | 8.22 | 8.26 | -0.60% | 2.02 | 5.14% |
| 2025-11-25 | 8.20 | 8.36 | 8.14 | 8.31 | +1.47% | 2.60 | 6.60% |
| 2025-11-24 | 7.99 | 8.24 | 7.90 | 8.19 | +2.89% | 2.35 | 6.11% |
| 2025-11-21 | 7.81 | 8.26 | 7.78 | 7.96 | +0.13% | 2.44 | 6.43% |