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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.90 | 3.61 | -0.40 | -9.98% | 3.61 | 3.90 | 131129 | 4786.65 | 1.51% |
| 2025-04-03 | 3.94 | 4.01 | 0.03 | 0.75% | 3.92 | 4.04 | 72082 | 2879.20 | 0.83% |
| 2025-04-02 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 4.03 | 75013 | 2986.36 | 0.86% |
| 2025-04-01 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.97 | 82815 | 3259.70 | 0.95% |
| 2025-03-31 | 3.96 | 3.88 | -0.07 | -1.77% | 3.79 | 3.96 | 98341 | 3790.67 | 1.13% |
| 2025-03-28 | 3.97 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 86182 | 3410.00 | 0.99% |
| 2025-03-27 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.07 | 75884 | 3037.10 | 0.87% |
| 2025-03-26 | 3.97 | 4.04 | 0.05 | 1.25% | 3.96 | 4.06 | 84683 | 3403.32 | 0.97% |
| 2025-03-25 | 4.03 | 3.99 | -0.04 | -0.99% | 3.94 | 4.04 | 94150 | 3751.80 | 1.08% |
| 2025-03-24 | 4.16 | 4.03 | -0.12 | -2.89% | 3.94 | 4.16 | 162805 | 6564.31 | 1.87% |
| 2025-03-21 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.23 | 85869 | 3588.24 | 0.99% |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.27 | 89636 | 3779.91 | 1.03% |
| 2025-03-19 | 4.27 | 4.21 | -0.09 | -2.09% | 4.19 | 4.29 | 83094 | 3508.47 | 0.96% |
| 2025-03-18 | 4.31 | 4.30 | -0.02 | -0.46% | 4.25 | 4.33 | 115306 | 4944.70 | 1.33% |
| 2025-03-17 | 4.24 | 4.32 | 0.08 | 1.89% | 4.23 | 4.44 | 198763 | 8601.03 | 2.29% |
| 2025-03-14 | 4.13 | 4.24 | 0.09 | 2.17% | 4.11 | 4.25 | 115138 | 4836.46 | 1.32% |
| 2025-03-13 | 4.26 | 4.15 | -0.13 | -3.04% | 4.09 | 4.28 | 158219 | 6583.37 | 1.82% |
| 2025-03-12 | 4.20 | 4.28 | 0.14 | 3.38% | 4.19 | 4.44 | 275581 | 11866.20 | 3.17% |
| 2025-03-11 | 4.07 | 4.14 | 0.03 | 0.73% | 4.05 | 4.14 | 87951 | 3611.77 | 1.01% |
| 2025-03-10 | 4.14 | 4.11 | -0.04 | -0.96% | 4.07 | 4.17 | 109593 | 4493.35 | 1.26% |
| 2025-03-07 | 4.22 | 4.15 | -0.07 | -1.66% | 4.12 | 4.29 | 144286 | 6065.79 | 1.66% |
| 2025-03-06 | 4.11 | 4.22 | 0.14 | 3.43% | 4.09 | 4.25 | 172221 | 7208.48 | 1.98% |
| 2025-03-05 | 4.06 | 4.08 | 0.00 | 0.00% | 3.99 | 4.10 | 104921 | 4236.87 | 1.21% |
| 2025-03-04 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.09 | 104857 | 4260.10 | 1.21% |
| 2025-03-03 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.11 | 127259 | 5170.86 | 1.46% |
| 2025-02-28 | 4.16 | 4.02 | -0.15 | -3.60% | 4.00 | 4.18 | 167040 | 6813.19 | 1.92% |
| 2025-02-27 | 4.22 | 4.17 | -0.07 | -1.65% | 4.10 | 4.28 | 155607 | 6493.90 | 1.79% |
| 2025-02-26 | 4.25 | 4.24 | 0.02 | 0.47% | 4.20 | 4.31 | 155195 | 6591.67 | 1.78% |
| 2025-02-25 | 4.25 | 4.22 | -0.09 | -2.09% | 4.20 | 4.29 | 190288 | 8071.65 | 2.19% |
| 2025-02-24 | 4.33 | 4.31 | -0.06 | -1.37% | 4.21 | 4.43 | 270332 | 11626.27 | 3.11% |
| 2025-02-21 | 4.34 | 4.37 | 0.10 | 2.34% | 4.28 | 4.48 | 448288 | 19690.09 | 5.15% |
| 2025-02-20 | 4.33 | 4.27 | -0.03 | -0.70% | 4.26 | 4.63 | 347978 | 15271.75 | 4.00% |
| 2025-02-19 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.32 | 285359 | 12023.68 | 3.28% |
| 2025-02-18 | 4.39 | 4.17 | -0.24 | -5.44% | 4.16 | 4.41 | 312061 | 13362.67 | 3.59% |
深证大盘股票行情在线 K线走势图
