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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.01 | 8.10 | 7.86 | 8.04 | +0.37% | 1.39 | 3.67% |
| 2025-10-22 | 8.09 | 8.22 | 8.00 | 8.01 | -2.91% | 1.41 | 3.67% |
| 2025-10-21 | 8.12 | 8.32 | 8.02 | 8.25 | +1.60% | 1.88 | 4.83% |
| 2025-10-20 | 7.93 | 8.33 | 7.93 | 8.12 | +3.70% | 2.16 | 5.60% |
| 2025-10-17 | 7.86 | 8.05 | 7.82 | 7.83 | 0.00% | 1.62 | 4.29% |
| 2025-10-16 | 7.89 | 7.94 | 7.80 | 7.83 | -0.76% | 0.91 | 2.42% |
| 2025-10-15 | 7.71 | 7.95 | 7.61 | 7.89 | +3.27% | 1.27 | 3.41% |
| 2025-10-14 | 7.78 | 7.84 | 7.63 | 7.64 | -1.42% | 0.82 | 2.23% |
| 2025-10-13 | 7.71 | 7.77 | 7.56 | 7.75 | -1.52% | 0.82 | 2.25% |
| 2025-10-10 | 7.85 | 7.94 | 7.83 | 7.87 | -0.25% | 0.72 | 1.93% |
| 2025-10-09 | 7.95 | 7.95 | 7.76 | 7.89 | +1.15% | 1.04 | 2.78% |
| 2025-09-30 | 7.80 | 7.89 | 7.75 | 7.80 | 0.00% | 0.77 | 2.07% |
| 2025-09-29 | 7.70 | 7.80 | 7.60 | 7.80 | +0.91% | 0.84 | 2.29% |
| 2025-09-26 | 7.90 | 7.91 | 7.70 | 7.73 | -2.28% | 1.10 | 2.96% |
| 2025-09-25 | 7.89 | 8.03 | 7.89 | 7.91 | -0.25% | 1.02 | 2.69% |
| 2025-09-24 | 7.85 | 7.98 | 7.80 | 7.93 | +0.63% | 0.89 | 2.36% |
| 2025-09-23 | 8.07 | 8.08 | 7.74 | 7.88 | -2.23% | 1.34 | 3.58% |
| 2025-09-22 | 8.17 | 8.19 | 8.02 | 8.06 | -2.30% | 1.09 | 2.84% |
| 2025-09-19 | 8.10 | 8.28 | 8.09 | 8.25 | +0.73% | 1.48 | 3.80% |
| 2025-09-18 | 8.50 | 8.51 | 8.10 | 8.19 | -3.99% | 2.77 | 7.02% |