华媒控股(000607)股票行情
华媒控股(000607)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.68 | 4.75 | 0.07 | 1.50% | 4.67 | 4.75 | 281542 | 13245.93 | 3.18% |
| 2025-07-31 | 4.73 | 4.68 | -0.08 | -1.68% | 4.66 | 4.76 | 331798 | 15622.37 | 3.75% |
| 2025-07-30 | 4.78 | 4.76 | -0.06 | -1.24% | 4.72 | 4.81 | 337382 | 16096.73 | 3.81% |
| 2025-07-29 | 4.92 | 4.82 | -0.03 | -0.62% | 4.79 | 4.92 | 355509 | 17207.70 | 4.02% |
| 2025-07-28 | 4.88 | 4.85 | 0.05 | 1.04% | 4.83 | 4.92 | 459113 | 22360.30 | 5.19% |
| 2025-07-25 | 4.84 | 4.80 | -0.03 | -0.62% | 4.78 | 4.85 | 352599 | 16958.33 | 3.98% |
| 2025-07-24 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.87 | 491574 | 23695.01 | 5.55% |
| 2025-07-23 | 5.00 | 4.85 | -0.17 | -3.39% | 4.80 | 5.15 | 807424 | 40058.49 | 9.12% |
| 2025-07-22 | 5.00 | 5.02 | 0.00 | 0.00% | 4.95 | 5.07 | 735059 | 36834.47 | 8.31% |
| 2025-07-21 | 4.92 | 5.02 | 0.06 | 1.21% | 4.92 | 5.03 | 670484 | 33384.36 | 7.58% |
| 2025-07-18 | 5.05 | 4.96 | -0.13 | -2.55% | 4.94 | 5.08 | 828439 | 41418.68 | 9.36% |
| 2025-07-17 | 5.25 | 5.09 | -0.05 | -0.97% | 5.02 | 5.29 | 1124324 | 57361.00 | 12.70% |
| 2025-07-16 | 5.26 | 5.14 | -0.40 | -7.22% | 5.08 | 5.40 | 1526680 | 79592.28 | 17.25% |
| 2025-07-15 | 5.75 | 5.54 | -0.40 | -6.73% | 5.35 | 6.06 | 2433738 | 135239.64 | 27.50% |
| 2025-07-14 | 6.35 | 5.94 | -0.66 | -10.00% | 5.94 | 6.65 | 2450306 | 151839.11 | 27.69% |
| 2025-07-11 | 6.60 | 6.60 | 0.60 | 10.00% | 6.34 | 6.60 | 1560704 | 102612.02 | 17.63% |
| 2025-07-10 | 5.95 | 6.00 | 0.55 | 10.09% | 5.93 | 6.00 | 624050 | 37364.58 | 7.05% |
| 2025-07-09 | 5.45 | 5.45 | 0.50 | 10.10% | 5.01 | 5.45 | 528504 | 28631.98 | 5.97% |
| 2025-07-08 | 4.60 | 4.95 | 0.45 | 10.00% | 4.55 | 4.95 | 588651 | 28812.70 | 6.65% |
| 2025-07-07 | 4.45 | 4.50 | 0.01 | 0.22% | 4.40 | 4.62 | 455508 | 20460.79 | 5.15% |
| 2025-07-04 | 4.46 | 4.49 | 0.11 | 2.51% | 4.42 | 4.65 | 730583 | 32938.76 | 8.26% |
| 2025-07-03 | 4.40 | 4.38 | 0.04 | 0.92% | 4.34 | 4.51 | 426567 | 18732.67 | 4.82% |
| 2025-07-02 | 4.48 | 4.34 | -0.14 | -3.13% | 4.31 | 4.48 | 362822 | 15812.38 | 4.10% |
| 2025-07-01 | 4.57 | 4.48 | -0.09 | -1.97% | 4.40 | 4.61 | 638844 | 28668.72 | 7.22% |
| 2025-06-30 | 4.36 | 4.57 | 0.24 | 5.54% | 4.30 | 4.76 | 1134902 | 51757.39 | 12.82% |
| 2025-06-27 | 4.45 | 4.33 | -0.18 | -3.99% | 4.28 | 4.55 | 979330 | 42869.73 | 11.07% |
| 2025-06-26 | 4.11 | 4.51 | 0.41 | 10.00% | 4.07 | 4.51 | 1015752 | 45208.59 | 11.48% |
| 2025-06-25 | 4.08 | 4.10 | 0.04 | 0.99% | 4.03 | 4.11 | 108586 | 4415.34 | 1.23% |
| 2025-06-24 | 4.03 | 4.06 | 0.05 | 1.25% | 4.00 | 4.11 | 100942 | 4100.46 | 1.14% |
| 2025-06-23 | 3.90 | 4.01 | 0.08 | 2.04% | 3.86 | 4.02 | 93334 | 3720.71 | 1.05% |
| 2025-06-20 | 4.07 | 3.93 | -0.15 | -3.68% | 3.91 | 4.11 | 133506 | 5299.08 | 1.51% |
| 2025-06-19 | 4.10 | 4.08 | -0.04 | -0.97% | 4.03 | 4.16 | 117214 | 4786.27 | 1.32% |
| 2025-06-18 | 4.21 | 4.12 | -0.11 | -2.60% | 4.10 | 4.24 | 188091 | 7809.09 | 2.13% |
| 2025-06-17 | 4.20 | 4.23 | 0.03 | 0.71% | 4.17 | 4.44 | 343460 | 14717.38 | 3.88% |
| 2025-06-16 | 4.06 | 4.20 | 0.13 | 3.19% | 4.02 | 4.21 | 196781 | 8153.18 | 2.22% |
| 2025-06-13 | 4.17 | 4.07 | -0.12 | -2.86% | 4.05 | 4.18 | 159488 | 6543.48 | 1.80% |
| 2025-06-12 | 4.18 | 4.19 | 0.00 | 0.00% | 4.16 | 4.21 | 162368 | 6802.19 | 1.83% |
| 2025-06-11 | 4.14 | 4.19 | 0.04 | 0.96% | 4.11 | 4.21 | 210713 | 8770.78 | 2.38% |
| 2025-06-10 | 4.16 | 4.15 | -0.03 | -0.72% | 4.05 | 4.19 | 373350 | 15374.49 | 4.22% |
| 2025-06-09 | 3.97 | 4.18 | 0.21 | 5.29% | 3.96 | 4.37 | 506659 | 21363.93 | 5.72% |
| 2025-06-06 | 4.01 | 3.97 | -0.04 | -1.00% | 3.94 | 4.06 | 78680 | 3129.70 | 0.89% |
| 2025-06-05 | 3.93 | 4.01 | 0.06 | 1.52% | 3.92 | 4.03 | 128738 | 5139.05 | 1.45% |
| 2025-06-04 | 3.99 | 3.95 | -0.02 | -0.50% | 3.92 | 4.02 | 137522 | 5429.70 | 1.55% |
| 2025-06-03 | 3.92 | 3.97 | 0.05 | 1.28% | 3.91 | 4.14 | 200695 | 8061.00 | 2.27% |
| 2025-05-30 | 4.03 | 3.92 | -0.03 | -0.76% | 3.89 | 4.14 | 272015 | 10833.88 | 3.07% |
| 2025-05-29 | 3.76 | 3.95 | 0.18 | 4.77% | 3.73 | 4.08 | 213372 | 8362.77 | 2.41% |
| 2025-05-28 | 3.81 | 3.77 | -0.05 | -1.31% | 3.73 | 3.84 | 70464 | 2652.66 | 0.80% |
| 2025-05-27 | 3.81 | 3.82 | 0.01 | 0.26% | 3.75 | 3.84 | 51656 | 1963.84 | 0.58% |
| 2025-05-26 | 3.75 | 3.81 | 0.06 | 1.60% | 3.74 | 3.82 | 52185 | 1977.91 | 0.59% |
| 2025-05-23 | 3.80 | 3.75 | -0.02 | -0.53% | 3.74 | 3.83 | 102791 | 3882.65 | 1.16% |
| 2025-05-22 | 3.85 | 3.77 | -0.10 | -2.58% | 3.75 | 3.91 | 107016 | 4066.49 | 1.21% |
| 2025-05-21 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.93 | 59024 | 2283.24 | 0.67% |
| 2025-05-20 | 3.85 | 3.92 | 0.07 | 1.82% | 3.82 | 3.93 | 80082 | 3108.88 | 0.90% |
| 2025-05-19 | 3.78 | 3.85 | 0.08 | 2.12% | 3.75 | 3.86 | 74028 | 2832.79 | 0.84% |
| 2025-05-16 | 3.75 | 3.77 | 0.02 | 0.53% | 3.73 | 3.81 | 57259 | 2162.49 | 0.65% |
| 2025-05-15 | 3.81 | 3.75 | -0.07 | -1.83% | 3.74 | 3.81 | 57966 | 2186.45 | 0.65% |
| 2025-05-14 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.84 | 59489 | 2264.39 | 0.67% |
| 2025-05-13 | 3.86 | 3.81 | -0.02 | -0.52% | 3.79 | 3.89 | 72408 | 2780.13 | 0.82% |
| 2025-05-12 | 3.85 | 3.83 | 0.01 | 0.26% | 3.79 | 3.85 | 57773 | 2201.38 | 0.65% |
| 2025-05-09 | 3.85 | 3.82 | -0.04 | -1.04% | 3.79 | 3.86 | 70489 | 2690.50 | 0.80% |
| 2025-05-08 | 3.78 | 3.86 | 0.07 | 1.85% | 3.77 | 3.87 | 75960 | 2918.57 | 0.86% |
| 2025-05-07 | 3.84 | 3.79 | -0.03 | -0.79% | 3.76 | 3.86 | 86881 | 3303.67 | 0.98% |
| 2025-05-06 | 3.78 | 3.82 | 0.05 | 1.33% | 3.76 | 3.84 | 61198 | 2332.03 | 0.69% |
| 2025-04-30 | 3.74 | 3.77 | 0.01 | 0.27% | 3.74 | 3.83 | 64100 | 2433.40 | 0.72% |
| 2025-04-29 | 3.68 | 3.76 | 0.05 | 1.35% | 3.66 | 3.79 | 62570 | 2352.27 | 0.71% |
| 2025-04-28 | 3.74 | 3.71 | -0.04 | -1.07% | 3.66 | 3.76 | 64313 | 2384.21 | 0.73% |
| 2025-04-25 | 3.71 | 3.75 | 0.02 | 0.54% | 3.71 | 3.79 | 58768 | 2205.31 | 0.66% |
| 2025-04-24 | 3.77 | 3.73 | -0.04 | -1.06% | 3.69 | 3.79 | 83437 | 3120.51 | 0.94% |
| 2025-04-23 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.85 | 94464 | 3581.98 | 1.07% |
| 2025-04-22 | 3.83 | 3.81 | 0.00 | 0.00% | 3.77 | 3.86 | 69166 | 2639.00 | 0.78% |
| 2025-04-21 | 3.71 | 3.81 | 0.07 | 1.87% | 3.70 | 3.82 | 63978 | 2418.88 | 0.72% |
| 2025-04-18 | 3.75 | 3.74 | -0.01 | -0.27% | 3.70 | 3.78 | 51779 | 1934.43 | 0.60% |
| 2025-04-17 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.81 | 66241 | 2493.36 | 0.76% |
| 2025-04-16 | 3.77 | 3.73 | -0.08 | -2.10% | 3.67 | 3.87 | 111429 | 4188.60 | 1.28% |
| 2025-04-15 | 3.75 | 3.81 | 0.07 | 1.87% | 3.75 | 3.92 | 127436 | 4867.88 | 1.47% |
| 2025-04-14 | 3.69 | 3.74 | 0.08 | 2.19% | 3.69 | 3.83 | 94929 | 3562.37 | 1.09% |
| 2025-04-11 | 3.68 | 3.66 | 0.00 | 0.00% | 3.63 | 3.72 | 98150 | 3608.53 | 1.13% |
| 2025-04-10 | 3.59 | 3.66 | 0.10 | 2.81% | 3.59 | 3.71 | 126160 | 4629.03 | 1.45% |
| 2025-04-09 | 3.45 | 3.56 | 0.07 | 2.01% | 3.19 | 3.59 | 148768 | 5082.97 | 1.71% |
| 2025-04-08 | 3.53 | 3.49 | -0.12 | -3.32% | 3.40 | 3.60 | 168585 | 5883.05 | 1.94% |
深证大盘股票行情在线 K线走势图
