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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.15 | 8.18 | 7.92 | 7.95 | -2.45% | 1.14 | 3.00% |
| 2025-11-19 | 8.19 | 8.21 | 8.00 | 8.15 | -0.73% | 1.74 | 4.54% |
| 2025-11-18 | 7.97 | 8.30 | 7.92 | 8.21 | +3.14% | 2.24 | 5.83% |
| 2025-11-17 | 7.85 | 7.97 | 7.81 | 7.96 | +0.89% | 0.65 | 1.73% |
| 2025-11-14 | 7.98 | 8.05 | 7.89 | 7.89 | -1.38% | 0.79 | 2.09% |
| 2025-11-13 | 8.00 | 8.01 | 7.90 | 8.00 | +0.25% | 0.69 | 1.84% |
| 2025-11-12 | 8.04 | 8.09 | 7.91 | 7.98 | -0.75% | 0.74 | 1.95% |
| 2025-11-11 | 8.10 | 8.10 | 8.00 | 8.04 | -0.74% | 0.80 | 2.09% |
| 2025-11-10 | 7.91 | 8.15 | 7.91 | 8.10 | +2.53% | 1.39 | 3.63% |
| 2025-11-07 | 7.94 | 8.01 | 7.88 | 7.90 | -0.75% | 0.85 | 2.27% |
| 2025-11-06 | 8.12 | 8.15 | 7.94 | 7.96 | -2.45% | 1.16 | 3.07% |
| 2025-11-05 | 8.01 | 8.18 | 7.99 | 8.16 | +0.99% | 1.41 | 3.67% |
| 2025-11-04 | 8.09 | 8.12 | 7.98 | 8.08 | -0.12% | 1.46 | 3.83% |
| 2025-11-03 | 7.79 | 8.12 | 7.78 | 8.09 | +4.39% | 2.29 | 6.05% |
| 2025-10-31 | 7.53 | 7.80 | 7.50 | 7.75 | +3.20% | 1.59 | 4.35% |
| 2025-10-30 | 7.65 | 7.66 | 7.47 | 7.51 | -2.09% | 1.09 | 3.04% |
| 2025-10-29 | 7.75 | 7.80 | 7.62 | 7.67 | -1.54% | 1.04 | 2.86% |
| 2025-10-28 | 7.77 | 7.87 | 7.75 | 7.79 | -0.13% | 0.81 | 2.20% |
| 2025-10-27 | 7.85 | 7.90 | 7.75 | 7.80 | -0.13% | 0.93 | 2.51% |
| 2025-10-24 | 8.04 | 8.04 | 7.80 | 7.81 | -2.86% | 1.43 | 3.82% |