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 |
|---|
| 2025-08-01 | 8.22 | 8.20 | -0.13 | -1.56% | 8.07 | 8.27 | 427056 | 34837.04 | 8.99% |
| 2025-07-31 | 8.50 | 8.33 | -0.25 | -2.91% | 8.20 | 8.50 | 821277 | 68111.53 | 17.29% |
| 2025-07-30 | 8.01 | 8.58 | 0.78 | 10.00% | 7.95 | 8.58 | 859595 | 71831.63 | 18.10% |
| 2025-07-29 | 7.88 | 7.80 | -0.11 | -1.39% | 7.72 | 7.90 | 194674 | 15138.27 | 4.10% |
| 2025-07-28 | 7.82 | 7.91 | 0.09 | 1.15% | 7.81 | 7.98 | 234129 | 18517.37 | 4.93% |
| 2025-07-25 | 7.76 | 7.82 | 0.06 | 0.77% | 7.75 | 7.89 | 234932 | 18373.38 | 4.95% |
| 2025-07-24 | 7.63 | 7.76 | 0.13 | 1.70% | 7.62 | 7.78 | 204116 | 15799.89 | 4.30% |
| 2025-07-23 | 7.68 | 7.63 | -0.07 | -0.91% | 7.62 | 7.76 | 151288 | 11628.33 | 3.19% |
| 2025-07-22 | 7.76 | 7.70 | -0.04 | -0.52% | 7.65 | 7.79 | 194044 | 14969.14 | 4.09% |
| 2025-07-21 | 7.70 | 7.74 | 0.02 | 0.26% | 7.68 | 7.75 | 146326 | 11307.96 | 3.08% |
| 2025-07-18 | 7.75 | 7.72 | -0.04 | -0.52% | 7.68 | 7.84 | 160241 | 12394.75 | 3.37% |
| 2025-07-17 | 7.58 | 7.76 | 0.13 | 1.70% | 7.55 | 7.82 | 256867 | 19752.68 | 5.41% |
| 2025-07-16 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.74 | 246804 | 18903.16 | 5.20% |
| 2025-07-15 | 7.82 | 7.54 | -0.50 | -6.22% | 7.47 | 7.86 | 489567 | 37258.86 | 10.31% |
| 2025-07-14 | 8.12 | 8.04 | -0.08 | -0.99% | 7.96 | 8.12 | 202661 | 16249.21 | 4.27% |
| 2025-07-11 | 8.25 | 8.12 | -0.13 | -1.58% | 8.06 | 8.25 | 283644 | 23037.16 | 5.97% |
| 2025-07-10 | 8.30 | 8.25 | -0.14 | -1.67% | 8.18 | 8.43 | 364713 | 30126.04 | 7.68% |
| 2025-07-09 | 8.06 | 8.39 | 0.31 | 3.84% | 8.06 | 8.45 | 650714 | 54123.01 | 13.70% |
| 2025-07-08 | 8.03 | 8.08 | 0.06 | 0.75% | 8.02 | 8.16 | 220481 | 17831.19 | 4.64% |
| 2025-07-07 | 7.90 | 8.02 | 0.06 | 0.75% | 7.88 | 8.06 | 195260 | 15634.43 | 4.11% |
| 2025-07-04 | 8.09 | 7.96 | -0.17 | -2.09% | 7.95 | 8.11 | 305523 | 24518.88 | 6.43% |
| 2025-07-03 | 8.02 | 8.13 | 0.06 | 0.74% | 8.01 | 8.29 | 314226 | 25452.75 | 6.62% |
| 2025-07-02 | 8.50 | 8.07 | -0.50 | -5.83% | 8.05 | 8.50 | 568091 | 46552.55 | 11.96% |
| 2025-07-01 | 8.78 | 8.57 | -0.24 | -2.72% | 8.48 | 8.90 | 541063 | 46673.06 | 11.39% |
| 2025-06-30 | 8.70 | 8.81 | -0.01 | -0.11% | 8.59 | 8.93 | 511327 | 44961.42 | 10.77% |
| 2025-06-27 | 9.00 | 8.82 | -0.46 | -4.96% | 8.81 | 9.05 | 664632 | 59322.26 | 13.99% |
| 2025-06-26 | 8.76 | 9.28 | 0.30 | 3.34% | 8.46 | 9.50 | 1062954 | 95131.81 | 22.38% |
| 2025-06-25 | 9.20 | 8.98 | -0.37 | -3.96% | 8.62 | 9.23 | 1032714 | 91497.68 | 21.74% |
| 2025-06-24 | 8.90 | 9.35 | 0.30 | 3.31% | 8.80 | 9.60 | 1276882 | 118176.62 | 26.88% |
| 2025-06-23 | 8.71 | 9.05 | 0.31 | 3.55% | 8.60 | 9.29 | 1228166 | 109741.57 | 25.86% |
| 2025-06-20 | 9.60 | 8.74 | -0.24 | -2.67% | 8.53 | 9.88 | 1724572 | 162451.47 | 36.31% |
| 2025-06-19 | 8.04 | 8.98 | 0.82 | 10.05% | 7.80 | 8.98 | 935457 | 78963.29 | 19.70% |
| 2025-06-18 | 8.11 | 8.16 | 0.08 | 0.99% | 7.86 | 8.38 | 590132 | 48003.23 | 12.43% |
| 2025-06-17 | 8.12 | 8.08 | -0.08 | -0.98% | 7.99 | 8.39 | 519585 | 42330.12 | 10.94% |
| 2025-06-16 | 7.79 | 8.16 | 0.22 | 2.77% | 7.79 | 8.28 | 601000 | 48723.26 | 12.65% |
| 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% |
深证大盘股票行情在线 K线走势图
