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 |
|---|
| 2025-12-12 | 8.21 | 7.99 | -0.30 | -3.62% | 7.96 | 8.43 | 361590 | 29472.25 | 7.63% |
| 2025-12-11 | 8.47 | 8.29 | -0.24 | -2.81% | 8.28 | 8.65 | 318838 | 26734.04 | 6.73% |
| 2025-12-10 | 8.28 | 8.53 | 0.02 | 0.24% | 8.28 | 8.67 | 663199 | 56663.37 | 14.00% |
| 2025-12-09 | 8.04 | 8.51 | 0.43 | 5.32% | 8.03 | 8.89 | 996735 | 86581.13 | 21.04% |
| 2025-12-08 | 7.71 | 8.08 | 0.37 | 4.80% | 7.70 | 8.45 | 368760 | 29711.11 | 7.78% |
| 2025-12-05 | 7.84 | 7.71 | -0.13 | -1.66% | 7.62 | 7.85 | 166792 | 12856.70 | 3.52% |
| 2025-12-04 | 8.00 | 7.84 | -0.17 | -2.12% | 7.71 | 8.12 | 211984 | 16751.87 | 4.48% |
| 2025-12-03 | 8.21 | 8.01 | -0.16 | -1.96% | 7.98 | 8.53 | 332692 | 27195.22 | 7.02% |
| 2025-12-02 | 8.20 | 8.17 | -0.07 | -0.85% | 8.10 | 8.30 | 189925 | 15514.96 | 4.01% |
| 2025-12-01 | 8.38 | 8.24 | -0.12 | -1.44% | 8.20 | 8.47 | 248716 | 20651.08 | 5.25% |
| 2025-11-28 | 8.25 | 8.36 | 0.09 | 1.09% | 8.20 | 8.42 | 237943 | 19817.09 | 5.02% |
| 2025-11-27 | 8.31 | 8.27 | 0.01 | 0.12% | 8.19 | 8.48 | 234533 | 19528.13 | 4.95% |
| 2025-11-26 | 8.30 | 8.26 | -0.05 | -0.60% | 8.22 | 8.48 | 243440 | 20243.77 | 5.14% |
| 2025-11-25 | 8.20 | 8.31 | 0.12 | 1.47% | 8.14 | 8.36 | 312466 | 25959.20 | 6.60% |
| 2025-11-24 | 7.99 | 8.19 | 0.23 | 2.89% | 7.90 | 8.24 | 289222 | 23519.74 | 6.11% |
| 2025-11-21 | 7.81 | 7.96 | 0.01 | 0.13% | 7.78 | 8.26 | 304391 | 24377.46 | 6.43% |
| 2025-11-20 | 8.15 | 7.95 | -0.20 | -2.45% | 7.92 | 8.18 | 142044 | 11421.90 | 3.00% |
| 2025-11-19 | 8.19 | 8.15 | -0.06 | -0.73% | 8.00 | 8.21 | 214985 | 17421.32 | 4.54% |
| 2025-11-18 | 7.97 | 8.21 | 0.25 | 3.14% | 7.92 | 8.30 | 276392 | 22374.98 | 5.83% |
| 2025-11-17 | 7.85 | 7.96 | 0.07 | 0.89% | 7.81 | 7.97 | 81813 | 6473.40 | 1.73% |
| 2025-11-14 | 7.98 | 7.89 | -0.11 | -1.38% | 7.89 | 8.05 | 99211 | 7899.11 | 2.09% |
| 2025-11-13 | 8.00 | 8.00 | 0.02 | 0.25% | 7.90 | 8.01 | 86972 | 6918.60 | 1.84% |
| 2025-11-12 | 8.04 | 7.98 | -0.06 | -0.75% | 7.91 | 8.09 | 92222 | 7354.64 | 1.95% |
| 2025-11-11 | 8.10 | 8.04 | -0.06 | -0.74% | 8.00 | 8.10 | 99229 | 7978.18 | 2.09% |
| 2025-11-10 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.15 | 172043 | 13903.08 | 3.63% |
| 2025-11-07 | 7.94 | 7.90 | -0.06 | -0.75% | 7.88 | 8.01 | 107638 | 8540.93 | 2.27% |
| 2025-11-06 | 8.12 | 7.96 | -0.20 | -2.45% | 7.94 | 8.15 | 145474 | 11604.71 | 3.07% |
| 2025-11-05 | 8.01 | 8.16 | 0.08 | 0.99% | 7.99 | 8.18 | 173798 | 14096.21 | 3.67% |
| 2025-11-04 | 8.09 | 8.08 | -0.01 | -0.12% | 7.98 | 8.12 | 181522 | 14609.42 | 3.83% |
| 2025-11-03 | 7.79 | 8.09 | 0.34 | 4.39% | 7.78 | 8.12 | 286508 | 22894.13 | 6.03% |
| 2025-10-31 | 7.53 | 7.75 | 0.24 | 3.20% | 7.50 | 7.80 | 206705 | 15923.30 | 4.35% |
| 2025-10-30 | 7.65 | 7.51 | -0.16 | -2.09% | 7.47 | 7.66 | 144182 | 10863.06 | 3.04% |
| 2025-10-29 | 7.75 | 7.67 | -0.12 | -1.54% | 7.62 | 7.80 | 135975 | 10417.32 | 2.86% |
| 2025-10-28 | 7.77 | 7.79 | -0.01 | -0.13% | 7.75 | 7.87 | 104308 | 8148.83 | 2.20% |
| 2025-10-27 | 7.85 | 7.80 | -0.01 | -0.13% | 7.75 | 7.90 | 119360 | 9317.48 | 2.51% |
| 2025-10-24 | 8.04 | 7.81 | -0.23 | -2.86% | 7.80 | 8.04 | 181339 | 14274.52 | 3.82% |
| 2025-10-23 | 8.01 | 8.04 | 0.03 | 0.37% | 7.86 | 8.10 | 174413 | 13922.53 | 3.67% |
| 2025-10-22 | 8.09 | 8.01 | -0.24 | -2.91% | 8.00 | 8.22 | 174093 | 14096.15 | 3.67% |
| 2025-10-21 | 8.12 | 8.25 | 0.13 | 1.60% | 8.02 | 8.32 | 229238 | 18792.86 | 4.83% |
| 2025-10-20 | 7.93 | 8.12 | 0.29 | 3.70% | 7.93 | 8.33 | 265754 | 21575.02 | 5.60% |
| 2025-10-17 | 7.86 | 7.83 | 0.00 | 0.00% | 7.82 | 8.05 | 203514 | 16215.56 | 4.28% |
| 2025-10-16 | 7.89 | 7.83 | -0.06 | -0.76% | 7.80 | 7.94 | 114923 | 9050.23 | 2.42% |
| 2025-10-15 | 7.71 | 7.89 | 0.25 | 3.27% | 7.61 | 7.95 | 161806 | 12672.67 | 3.41% |
| 2025-10-14 | 7.78 | 7.64 | -0.11 | -1.42% | 7.63 | 7.84 | 106144 | 8217.18 | 2.23% |
| 2025-10-13 | 7.71 | 7.75 | -0.12 | -1.52% | 7.56 | 7.77 | 106816 | 8218.30 | 2.25% |
| 2025-10-10 | 7.85 | 7.87 | -0.02 | -0.25% | 7.83 | 7.94 | 91675 | 7236.05 | 1.93% |
| 2025-10-09 | 7.95 | 7.89 | 0.09 | 1.15% | 7.76 | 7.95 | 132268 | 10395.00 | 2.78% |
| 2025-09-30 | 7.80 | 7.80 | 0.00 | 0.00% | 7.75 | 7.89 | 98235 | 7660.63 | 2.07% |
| 2025-09-29 | 7.70 | 7.80 | 0.07 | 0.91% | 7.60 | 7.80 | 108975 | 8420.76 | 2.29% |
| 2025-09-26 | 7.90 | 7.73 | -0.18 | -2.28% | 7.70 | 7.91 | 140810 | 10950.81 | 2.96% |
| 2025-09-25 | 7.89 | 7.91 | -0.02 | -0.25% | 7.89 | 8.03 | 127846 | 10169.58 | 2.69% |
| 2025-09-24 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.98 | 111961 | 8869.84 | 2.36% |
| 2025-09-23 | 8.07 | 7.88 | -0.18 | -2.23% | 7.74 | 8.08 | 170208 | 13371.80 | 3.58% |
| 2025-09-22 | 8.17 | 8.06 | -0.19 | -2.30% | 8.02 | 8.19 | 134971 | 10892.25 | 2.84% |
| 2025-09-19 | 8.10 | 8.25 | 0.06 | 0.73% | 8.09 | 8.28 | 180276 | 14766.16 | 3.80% |
| 2025-09-18 | 8.50 | 8.19 | -0.34 | -3.99% | 8.10 | 8.51 | 333553 | 27704.93 | 7.02% |
| 2025-09-17 | 8.29 | 8.53 | 0.27 | 3.27% | 8.26 | 8.59 | 408129 | 34533.25 | 8.59% |
| 2025-09-16 | 8.30 | 8.26 | -0.07 | -0.84% | 8.19 | 8.38 | 195263 | 16126.80 | 4.11% |
| 2025-09-15 | 8.38 | 8.33 | -0.08 | -0.95% | 8.23 | 8.41 | 201794 | 16786.20 | 4.25% |
| 2025-09-12 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.47 | 246101 | 20618.41 | 5.18% |
| 2025-09-11 | 8.46 | 8.39 | -0.17 | -1.99% | 8.20 | 8.49 | 286143 | 23729.60 | 6.02% |
| 2025-09-10 | 8.45 | 8.56 | 0.08 | 0.94% | 8.37 | 8.69 | 376721 | 32326.35 | 7.93% |
| 2025-09-09 | 8.25 | 8.48 | 0.19 | 2.29% | 8.20 | 8.57 | 355699 | 29999.97 | 7.49% |
| 2025-09-08 | 8.23 | 8.29 | 0.07 | 0.85% | 8.17 | 8.30 | 191279 | 15755.32 | 4.03% |
| 2025-09-05 | 8.05 | 8.22 | 0.19 | 2.37% | 7.91 | 8.22 | 190606 | 15437.20 | 4.01% |
| 2025-09-04 | 8.09 | 8.03 | -0.07 | -0.86% | 7.90 | 8.21 | 211866 | 17148.69 | 4.46% |
| 2025-09-03 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.32 | 206884 | 16953.55 | 4.36% |
| 2025-09-02 | 8.47 | 8.17 | -0.32 | -3.77% | 8.12 | 8.47 | 282625 | 23298.15 | 5.95% |
| 2025-09-01 | 8.28 | 8.49 | 0.22 | 2.66% | 8.21 | 8.55 | 319648 | 26932.53 | 6.73% |
| 2025-08-29 | 8.33 | 8.27 | -0.07 | -0.84% | 8.25 | 8.56 | 292387 | 24531.20 | 6.16% |
| 2025-08-28 | 8.33 | 8.34 | -0.02 | -0.24% | 8.01 | 8.50 | 378670 | 31272.81 | 7.97% |
| 2025-08-27 | 8.65 | 8.36 | -0.40 | -4.57% | 8.36 | 8.84 | 480269 | 41525.59 | 10.11% |
| 2025-08-26 | 9.01 | 8.76 | -0.20 | -2.23% | 8.74 | 9.03 | 470989 | 41617.69 | 9.92% |
| 2025-08-25 | 8.82 | 8.96 | 0.18 | 2.05% | 8.72 | 8.98 | 624252 | 55285.41 | 13.14% |
| 2025-08-22 | 8.80 | 8.78 | -0.09 | -1.01% | 8.65 | 8.88 | 454121 | 39837.91 | 9.56% |
| 2025-08-21 | 8.89 | 8.87 | 0.03 | 0.34% | 8.69 | 8.96 | 674716 | 59615.98 | 14.21% |
| 2025-08-20 | 9.13 | 8.84 | -0.73 | -7.63% | 8.67 | 9.23 | 1060522 | 94158.59 | 22.33% |
| 2025-08-19 | 9.14 | 9.57 | 0.87 | 10.00% | 8.92 | 9.57 | 1272464 | 117489.89 | 26.79% |
| 2025-08-18 | 8.31 | 8.70 | 0.79 | 9.99% | 8.31 | 8.70 | 665035 | 57495.78 | 14.00% |
| 2025-08-15 | 7.80 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 178229 | 14026.95 | 3.75% |
深证大盘股票行情在线 K线走势图
慈文传媒(002343)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
