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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.29 | 8.59 | 8.26 | 8.53 | +3.27% | 3.45 | 8.59% |
| 2025-09-16 | 8.30 | 8.38 | 8.19 | 8.26 | -0.84% | 1.61 | 4.11% |
| 2025-09-15 | 8.38 | 8.41 | 8.23 | 8.33 | -0.95% | 1.68 | 4.25% |
| 2025-09-12 | 8.35 | 8.47 | 8.30 | 8.41 | +0.24% | 2.06 | 5.18% |
| 2025-09-11 | 8.46 | 8.49 | 8.20 | 8.39 | -1.99% | 2.37 | 6.02% |
| 2025-09-10 | 8.45 | 8.69 | 8.37 | 8.56 | +0.94% | 3.23 | 7.93% |
| 2025-09-09 | 8.25 | 8.57 | 8.20 | 8.48 | +2.29% | 3.00 | 7.49% |
| 2025-09-08 | 8.23 | 8.30 | 8.17 | 8.29 | +0.85% | 1.58 | 4.03% |
| 2025-09-05 | 8.05 | 8.22 | 7.91 | 8.22 | +2.37% | 1.54 | 4.01% |
| 2025-09-04 | 8.09 | 8.21 | 7.90 | 8.03 | -0.86% | 1.71 | 4.46% |
| 2025-09-03 | 8.17 | 8.32 | 8.05 | 8.10 | -0.86% | 1.70 | 4.36% |
| 2025-09-02 | 8.47 | 8.47 | 8.12 | 8.17 | -3.77% | 2.33 | 5.95% |
| 2025-09-01 | 8.28 | 8.55 | 8.21 | 8.49 | +2.66% | 2.69 | 6.73% |
| 2025-08-29 | 8.33 | 8.56 | 8.25 | 8.27 | -0.84% | 2.45 | 6.16% |
| 2025-08-28 | 8.33 | 8.50 | 8.01 | 8.34 | -0.24% | 3.13 | 7.97% |
| 2025-08-27 | 8.65 | 8.84 | 8.36 | 8.36 | -4.57% | 4.15 | 10.11% |
| 2025-08-26 | 9.01 | 9.03 | 8.74 | 8.76 | -2.23% | 4.16 | 9.92% |
| 2025-08-25 | 8.82 | 8.98 | 8.72 | 8.96 | +2.05% | 5.53 | 13.14% |
| 2025-08-22 | 8.80 | 8.88 | 8.65 | 8.78 | -1.01% | 3.98 | 9.56% |
| 2025-08-21 | 8.89 | 8.96 | 8.69 | 8.87 | +0.34% | 5.96 | 14.21% |