慈文传媒(002343)股票行情
慈文传媒(002343)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 |
|---|
| 2025-06-13 | 8.31 | 7.94 | -0.65 | -7.57% | 7.74 | 8.40 | 791807 | 63412.70 | 16.67% |
| 2025-06-12 | 8.18 | 8.59 | 0.26 | 3.12% | 8.18 | 8.99 | 988025 | 84260.09 | 20.80% |
| 2025-06-11 | 8.38 | 8.33 | -0.05 | -0.60% | 8.21 | 8.68 | 1114360 | 93925.17 | 23.46% |
| 2025-06-10 | 7.62 | 8.38 | 0.76 | 9.97% | 7.59 | 8.38 | 766313 | 60506.31 | 16.13% |
| 2025-06-09 | 7.66 | 7.62 | 0.01 | 0.13% | 7.57 | 7.74 | 300938 | 22990.78 | 6.34% |
| 2025-06-06 | 7.58 | 7.61 | -0.10 | -1.30% | 7.43 | 7.80 | 459599 | 34909.09 | 9.68% |
| 2025-06-05 | 7.91 | 7.71 | -0.19 | -2.41% | 7.60 | 8.26 | 738899 | 58404.38 | 15.56% |
| 2025-06-04 | 7.78 | 7.90 | 0.13 | 1.67% | 7.65 | 7.93 | 501448 | 39219.25 | 10.56% |
| 2025-06-03 | 7.66 | 7.77 | -0.04 | -0.51% | 7.63 | 7.98 | 532796 | 41612.77 | 11.22% |
| 2025-05-30 | 7.56 | 7.81 | 0.15 | 1.96% | 7.55 | 7.98 | 612024 | 47315.92 | 12.89% |
| 2025-05-29 | 7.39 | 7.66 | 0.33 | 4.50% | 7.33 | 7.88 | 592653 | 45386.73 | 12.48% |
| 2025-05-28 | 7.50 | 7.33 | -0.18 | -2.40% | 7.26 | 7.51 | 313647 | 23022.29 | 6.60% |
| 2025-05-27 | 7.53 | 7.51 | 0.07 | 0.94% | 7.35 | 7.61 | 410820 | 30730.33 | 8.65% |
| 2025-05-26 | 7.24 | 7.44 | 0.21 | 2.90% | 7.14 | 7.45 | 423563 | 31008.07 | 8.92% |
| 2025-05-23 | 7.43 | 7.23 | -0.15 | -2.03% | 7.22 | 7.73 | 569105 | 42269.52 | 11.98% |
| 2025-05-22 | 7.17 | 7.38 | 0.19 | 2.64% | 7.11 | 7.49 | 544203 | 39899.32 | 11.46% |
| 2025-05-21 | 7.26 | 7.19 | -0.07 | -0.96% | 7.12 | 7.29 | 162877 | 11692.43 | 3.43% |
| 2025-05-20 | 7.08 | 7.26 | 0.15 | 2.11% | 7.04 | 7.29 | 291295 | 20983.39 | 6.13% |
| 2025-05-19 | 7.04 | 7.11 | 0.16 | 2.30% | 6.88 | 7.11 | 222557 | 15673.55 | 4.69% |
| 2025-05-16 | 6.85 | 6.95 | 0.05 | 0.72% | 6.85 | 7.14 | 178441 | 12508.52 | 3.76% |
| 2025-05-15 | 7.06 | 6.90 | -0.18 | -2.54% | 6.89 | 7.06 | 153796 | 10699.98 | 3.24% |
| 2025-05-14 | 7.05 | 7.08 | 0.00 | 0.00% | 7.01 | 7.12 | 159266 | 11267.50 | 3.35% |
| 2025-05-13 | 7.12 | 7.08 | -0.02 | -0.28% | 7.05 | 7.19 | 190810 | 13587.25 | 4.02% |
| 2025-05-12 | 7.12 | 7.10 | 0.02 | 0.28% | 7.02 | 7.15 | 195297 | 13811.99 | 4.11% |
| 2025-05-09 | 7.15 | 7.08 | -0.17 | -2.34% | 7.06 | 7.25 | 269452 | 19193.21 | 5.67% |
| 2025-05-08 | 7.00 | 7.25 | 0.21 | 2.98% | 6.97 | 7.31 | 483474 | 34585.88 | 10.18% |
| 2025-05-07 | 7.10 | 7.04 | -0.01 | -0.14% | 6.93 | 7.15 | 260433 | 18260.06 | 5.48% |
| 2025-05-06 | 6.88 | 7.05 | 0.20 | 2.92% | 6.79 | 7.07 | 331678 | 23064.01 | 6.98% |
| 2025-04-30 | 6.85 | 6.85 | 0.29 | 4.42% | 6.74 | 7.04 | 330057 | 22634.76 | 6.95% |
| 2025-04-29 | 6.52 | 6.56 | 0.04 | 0.61% | 6.42 | 6.77 | 159333 | 10530.95 | 3.35% |
| 2025-04-28 | 6.75 | 6.52 | -0.25 | -3.69% | 6.52 | 6.86 | 188713 | 12506.03 | 3.97% |
| 2025-04-25 | 6.77 | 6.77 | 0.08 | 1.20% | 6.68 | 6.87 | 218265 | 14820.39 | 4.60% |
| 2025-04-24 | 6.94 | 6.69 | -0.25 | -3.60% | 6.63 | 6.96 | 274841 | 18550.16 | 5.79% |
| 2025-04-23 | 6.94 | 6.94 | -0.03 | -0.43% | 6.88 | 7.08 | 268999 | 18718.18 | 5.66% |
| 2025-04-22 | 7.15 | 6.97 | -0.28 | -3.86% | 6.96 | 7.22 | 387261 | 27254.41 | 8.15% |
| 2025-04-21 | 6.99 | 7.25 | 0.10 | 1.40% | 6.88 | 7.28 | 563031 | 40061.81 | 11.85% |
| 2025-04-18 | 7.03 | 7.15 | 0.17 | 2.44% | 7.00 | 7.39 | 681996 | 48835.35 | 14.36% |
| 2025-04-17 | 6.87 | 6.98 | -0.10 | -1.41% | 6.77 | 7.20 | 749955 | 52522.92 | 15.79% |
| 2025-04-16 | 6.42 | 7.08 | 0.64 | 9.94% | 6.28 | 7.08 | 699084 | 47939.84 | 14.72% |
| 2025-04-15 | 6.35 | 6.44 | 0.09 | 1.42% | 6.33 | 6.55 | 157027 | 10081.30 | 3.31% |
| 2025-04-14 | 6.35 | 6.35 | 0.11 | 1.76% | 6.26 | 6.44 | 149103 | 9493.68 | 3.14% |
| 2025-04-11 | 6.30 | 6.24 | 0.01 | 0.16% | 6.24 | 6.54 | 166396 | 10546.74 | 3.50% |
| 2025-04-10 | 6.15 | 6.23 | 0.23 | 3.83% | 6.15 | 6.38 | 229906 | 14459.06 | 4.84% |
| 2025-04-09 | 5.66 | 6.00 | 0.24 | 4.17% | 5.21 | 6.06 | 236061 | 13388.55 | 4.97% |
| 2025-04-08 | 5.80 | 5.76 | -0.32 | -5.26% | 5.54 | 6.05 | 254755 | 14670.05 | 5.36% |
| 2025-04-07 | 6.40 | 6.08 | -0.67 | -9.93% | 6.08 | 6.45 | 104530 | 6429.80 | 2.20% |
| 2025-04-03 | 6.63 | 6.75 | 0.05 | 0.75% | 6.59 | 6.83 | 99429 | 6705.94 | 2.09% |
| 2025-04-02 | 6.69 | 6.70 | 0.03 | 0.45% | 6.67 | 6.83 | 82875 | 5580.81 | 1.74% |
| 2025-04-01 | 6.69 | 6.67 | 0.04 | 0.60% | 6.64 | 6.81 | 99734 | 6699.74 | 2.10% |
| 2025-03-31 | 6.70 | 6.63 | -0.11 | -1.63% | 6.44 | 6.73 | 152795 | 10012.75 | 3.22% |
| 2025-03-28 | 6.70 | 6.74 | 0.00 | 0.00% | 6.65 | 6.85 | 143147 | 9663.49 | 3.01% |
| 2025-03-27 | 6.81 | 6.74 | -0.10 | -1.46% | 6.68 | 6.87 | 89257 | 6041.09 | 1.88% |
| 2025-03-26 | 6.78 | 6.84 | 0.06 | 0.88% | 6.76 | 6.91 | 101519 | 6948.90 | 2.14% |
| 2025-03-25 | 6.89 | 6.78 | -0.13 | -1.88% | 6.72 | 6.92 | 142620 | 9694.00 | 3.00% |
| 2025-03-24 | 7.01 | 6.91 | -0.11 | -1.57% | 6.78 | 7.05 | 210779 | 14527.84 | 4.44% |
| 2025-03-21 | 7.30 | 7.02 | -0.35 | -4.75% | 7.01 | 7.35 | 344505 | 24549.05 | 7.25% |
| 2025-03-20 | 7.46 | 7.37 | -0.06 | -0.81% | 7.35 | 7.74 | 421526 | 31776.43 | 8.88% |
| 2025-03-19 | 7.36 | 7.43 | 0.08 | 1.09% | 7.32 | 7.76 | 450811 | 33894.88 | 9.49% |
| 2025-03-18 | 7.28 | 7.35 | 0.07 | 0.96% | 7.23 | 7.49 | 282977 | 20767.49 | 5.96% |
| 2025-03-17 | 7.28 | 7.28 | -0.02 | -0.27% | 7.25 | 7.43 | 148994 | 10883.77 | 3.14% |
| 2025-03-14 | 7.19 | 7.30 | 0.12 | 1.67% | 7.11 | 7.34 | 182470 | 13216.14 | 3.84% |
| 2025-03-13 | 7.40 | 7.18 | -0.26 | -3.49% | 7.10 | 7.44 | 251234 | 18152.99 | 5.29% |
| 2025-03-12 | 7.53 | 7.44 | -0.04 | -0.53% | 7.43 | 7.57 | 314232 | 23573.59 | 6.62% |
| 2025-03-11 | 7.18 | 7.48 | 0.22 | 3.03% | 7.13 | 7.58 | 375625 | 27775.42 | 7.91% |
| 2025-03-10 | 7.31 | 7.26 | -0.11 | -1.49% | 7.15 | 7.34 | 228324 | 16466.06 | 4.81% |
| 2025-03-07 | 7.48 | 7.37 | -0.16 | -2.12% | 7.30 | 7.57 | 287501 | 21362.22 | 6.05% |
| 2025-03-06 | 7.35 | 7.53 | 0.21 | 2.87% | 7.26 | 7.58 | 449574 | 33496.98 | 9.47% |
| 2025-03-05 | 7.26 | 7.32 | 0.01 | 0.14% | 7.17 | 7.39 | 261175 | 18957.70 | 5.50% |
| 2025-03-04 | 7.10 | 7.31 | 0.14 | 1.95% | 7.07 | 7.32 | 252162 | 18286.56 | 5.31% |
| 2025-03-03 | 7.24 | 7.17 | 0.02 | 0.28% | 7.12 | 7.35 | 293514 | 21255.65 | 6.18% |
| 2025-02-28 | 7.42 | 7.15 | -0.39 | -5.17% | 7.13 | 7.63 | 433796 | 31856.05 | 9.13% |
| 2025-02-27 | 7.67 | 7.54 | -0.20 | -2.58% | 7.39 | 7.83 | 534071 | 40472.41 | 11.24% |
| 2025-02-26 | 7.96 | 7.74 | -0.20 | -2.52% | 7.55 | 8.04 | 751880 | 58182.38 | 15.83% |
| 2025-02-25 | 7.75 | 7.94 | -0.67 | -7.78% | 7.75 | 8.38 | 1150784 | 91174.87 | 24.23% |
| 2025-02-24 | 9.20 | 8.61 | 0.05 | 0.58% | 8.50 | 9.42 | 1807477 | 162128.61 | 38.06% |
| 2025-02-21 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 56736 | 4856.63 | 1.19% |
| 2025-02-20 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 69429 | 5401.58 | 1.46% |
| 2025-02-19 | 6.44 | 7.07 | 0.64 | 9.95% | 6.36 | 7.07 | 277765 | 19015.22 | 5.85% |
| 2025-02-18 | 6.73 | 6.43 | -0.30 | -4.46% | 6.41 | 6.77 | 192842 | 12625.20 | 4.06% |
| 2025-02-17 | 6.85 | 6.73 | -0.13 | -1.90% | 6.69 | 6.90 | 232821 | 15724.64 | 4.90% |
深证大盘股票行情在线 K线走势图
