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 |
|---|
| 2025-09-16 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 216672 | 10118.04 | 2.45% |
| 2025-09-15 | 4.76 | 4.66 | -0.14 | -2.92% | 4.66 | 4.78 | 307100 | 14424.99 | 3.47% |
| 2025-09-12 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.88 | 423928 | 20321.97 | 4.79% |
| 2025-09-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.82 | 426638 | 20177.17 | 4.82% |
| 2025-09-10 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.90 | 338033 | 16389.54 | 3.82% |
| 2025-09-09 | 4.91 | 4.84 | -0.12 | -2.42% | 4.80 | 4.98 | 500807 | 24449.41 | 5.66% |
| 2025-09-08 | 4.79 | 4.96 | 0.13 | 2.69% | 4.75 | 5.12 | 768495 | 37814.19 | 8.68% |
| 2025-09-05 | 4.81 | 4.83 | 0.01 | 0.21% | 4.65 | 4.83 | 483140 | 23003.20 | 5.46% |
| 2025-09-04 | 4.73 | 4.82 | 0.08 | 1.69% | 4.60 | 4.90 | 717630 | 34085.35 | 8.11% |
| 2025-09-03 | 4.68 | 4.74 | 0.04 | 0.85% | 4.66 | 4.90 | 809585 | 38761.89 | 9.15% |
| 2025-09-02 | 4.53 | 4.70 | 0.07 | 1.51% | 4.45 | 4.81 | 749187 | 34598.64 | 8.47% |
| 2025-09-01 | 4.44 | 4.63 | 0.21 | 4.75% | 4.42 | 4.79 | 627843 | 29087.32 | 7.09% |
| 2025-08-29 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.49 | 164545 | 7309.05 | 1.86% |
| 2025-08-28 | 4.48 | 4.46 | -0.03 | -0.67% | 4.35 | 4.53 | 328320 | 14541.09 | 3.71% |
| 2025-08-27 | 4.65 | 4.49 | -0.16 | -3.44% | 4.49 | 4.72 | 349415 | 16048.93 | 3.95% |
| 2025-08-26 | 4.63 | 4.65 | 0.00 | 0.00% | 4.61 | 4.67 | 220201 | 10243.21 | 2.49% |
| 2025-08-25 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 264679 | 12308.18 | 2.99% |
| 2025-08-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 272643 | 12644.04 | 3.08% |
| 2025-08-21 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.75 | 338953 | 15881.95 | 3.83% |
| 2025-08-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 263334 | 12176.27 | 2.98% |
| 2025-08-19 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.65 | 306790 | 14190.04 | 3.47% |
| 2025-08-18 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.65 | 314723 | 14558.44 | 3.56% |
| 2025-08-15 | 4.55 | 4.58 | 0.03 | 0.66% | 4.55 | 4.59 | 210726 | 9627.49 | 2.38% |
| 2025-08-14 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 355719 | 16312.99 | 4.02% |
| 2025-08-13 | 4.66 | 4.63 | -0.03 | -0.64% | 4.62 | 4.68 | 342678 | 15887.79 | 3.87% |
| 2025-08-12 | 4.76 | 4.66 | -0.04 | -0.85% | 4.65 | 4.77 | 428110 | 20027.59 | 4.84% |
| 2025-08-11 | 4.80 | 4.70 | -0.18 | -3.69% | 4.60 | 4.83 | 893692 | 41750.70 | 10.10% |
| 2025-08-08 | 4.70 | 4.88 | 0.18 | 3.83% | 4.66 | 5.15 | 1263892 | 62196.76 | 14.28% |
| 2025-08-07 | 4.72 | 4.70 | -0.05 | -1.05% | 4.68 | 4.73 | 230782 | 10853.44 | 2.61% |
| 2025-08-06 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 227337 | 10785.31 | 2.57% |
| 2025-08-05 | 4.76 | 4.78 | 0.01 | 0.21% | 4.72 | 4.79 | 227129 | 10831.99 | 2.57% |
| 2025-08-04 | 4.73 | 4.77 | 0.02 | 0.42% | 4.68 | 4.78 | 205842 | 9726.62 | 2.33% |
| 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% |
深证大盘股票行情在线 K线走势图
