中视传媒(600088)股票行情
中视传媒(600088)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 | 16.79 | 16.90 | 0.11 | 0.66% | 16.66 | 17.23 | 56398 | 9535.50 | 1.42% |
| 2025-07-31 | 17.07 | 16.79 | -0.29 | -1.70% | 16.69 | 17.13 | 55539 | 9381.18 | 1.40% |
| 2025-07-30 | 17.23 | 17.11 | -0.12 | -0.70% | 16.98 | 17.33 | 76734 | 13174.89 | 1.93% |
| 2025-07-29 | 16.73 | 17.23 | 0.50 | 2.99% | 16.50 | 17.35 | 107256 | 18147.85 | 2.70% |
| 2025-07-28 | 16.64 | 16.73 | 0.12 | 0.72% | 16.58 | 16.86 | 49398 | 8253.66 | 1.24% |
| 2025-07-25 | 16.50 | 16.61 | 0.13 | 0.79% | 16.48 | 16.66 | 57633 | 9559.93 | 1.45% |
| 2025-07-24 | 16.22 | 16.48 | 0.27 | 1.67% | 16.18 | 16.48 | 57497 | 9425.16 | 1.45% |
| 2025-07-23 | 16.33 | 16.21 | -0.12 | -0.73% | 16.20 | 16.40 | 34515 | 5630.59 | 0.87% |
| 2025-07-22 | 16.34 | 16.33 | 0.00 | 0.00% | 16.26 | 16.47 | 44322 | 7250.03 | 1.11% |
| 2025-07-21 | 16.17 | 16.33 | 0.15 | 0.93% | 16.15 | 16.37 | 52831 | 8603.60 | 1.33% |
| 2025-07-18 | 16.10 | 16.18 | 0.04 | 0.25% | 16.10 | 16.21 | 27520 | 4447.01 | 0.69% |
| 2025-07-17 | 15.98 | 16.14 | 0.08 | 0.50% | 15.97 | 16.23 | 47880 | 7708.84 | 1.20% |
| 2025-07-16 | 15.89 | 16.06 | 0.14 | 0.88% | 15.89 | 16.10 | 31274 | 5014.50 | 0.79% |
| 2025-07-15 | 16.06 | 15.92 | -0.06 | -0.38% | 15.79 | 16.09 | 31828 | 5064.87 | 0.80% |
| 2025-07-14 | 16.07 | 15.98 | -0.10 | -0.62% | 15.92 | 16.10 | 27553 | 4407.81 | 0.69% |
| 2025-07-11 | 16.07 | 16.08 | 0.00 | 0.00% | 15.92 | 16.14 | 38646 | 6197.00 | 0.97% |
| 2025-07-10 | 15.91 | 16.08 | 0.13 | 0.82% | 15.83 | 16.36 | 74351 | 11950.45 | 1.87% |
| 2025-07-09 | 15.97 | 15.95 | 0.00 | 0.00% | 15.93 | 16.17 | 35748 | 5740.80 | 0.90% |
| 2025-07-08 | 15.87 | 15.95 | 0.06 | 0.38% | 15.84 | 15.99 | 18024 | 2874.23 | 0.45% |
| 2025-07-07 | 15.90 | 15.89 | 0.00 | 0.00% | 15.82 | 15.99 | 14762 | 2351.24 | 0.37% |
| 2025-07-04 | 15.90 | 15.89 | -0.02 | -0.13% | 15.81 | 16.02 | 19070 | 3034.79 | 0.48% |
| 2025-07-03 | 15.94 | 15.91 | -0.01 | -0.06% | 15.88 | 16.09 | 16133 | 2574.24 | 0.41% |
| 2025-07-02 | 16.00 | 15.92 | -0.08 | -0.50% | 15.83 | 16.00 | 20107 | 3195.64 | 0.51% |
| 2025-07-01 | 16.14 | 16.00 | -0.14 | -0.87% | 15.92 | 16.16 | 27174 | 4352.66 | 0.68% |
| 2025-06-30 | 16.14 | 16.14 | 0.00 | 0.00% | 16.08 | 16.20 | 30031 | 4845.17 | 0.76% |
| 2025-06-27 | 16.13 | 16.14 | 0.00 | 0.00% | 16.00 | 16.30 | 47314 | 7633.30 | 1.19% |
| 2025-06-26 | 15.96 | 16.14 | 0.24 | 1.51% | 15.81 | 16.35 | 47138 | 7612.26 | 1.19% |
| 2025-06-25 | 15.80 | 15.90 | 0.03 | 0.19% | 15.78 | 15.92 | 27840 | 4412.76 | 0.70% |
| 2025-06-24 | 15.76 | 15.87 | 0.20 | 1.28% | 15.67 | 15.89 | 21943 | 3471.02 | 0.55% |
| 2025-06-23 | 15.49 | 15.67 | 0.17 | 1.10% | 15.42 | 15.71 | 17728 | 2768.31 | 0.45% |
| 2025-06-20 | 15.66 | 15.50 | -0.18 | -1.15% | 15.47 | 15.70 | 21859 | 3399.49 | 0.55% |
| 2025-06-19 | 15.70 | 15.68 | -0.02 | -0.13% | 15.51 | 15.84 | 28461 | 4462.64 | 0.72% |
| 2025-06-18 | 15.82 | 15.70 | -0.12 | -0.76% | 15.59 | 15.83 | 25424 | 3985.59 | 0.64% |
| 2025-06-17 | 16.09 | 15.82 | -0.32 | -1.98% | 15.79 | 16.21 | 58738 | 9359.21 | 1.48% |
| 2025-06-16 | 16.00 | 16.14 | 0.08 | 0.50% | 15.99 | 16.29 | 31101 | 5026.78 | 0.78% |
| 2025-06-13 | 16.53 | 16.06 | -0.56 | -3.37% | 16.01 | 16.53 | 59175 | 9582.82 | 1.49% |
| 2025-06-12 | 16.40 | 16.62 | 0.19 | 1.16% | 16.32 | 16.73 | 52358 | 8686.01 | 1.32% |
| 2025-06-11 | 16.40 | 16.43 | -0.06 | -0.36% | 16.36 | 16.65 | 26917 | 4430.75 | 0.68% |
| 2025-06-10 | 16.48 | 16.49 | -0.03 | -0.18% | 16.18 | 16.65 | 45377 | 7458.87 | 1.14% |
| 2025-06-09 | 16.18 | 16.52 | 0.32 | 1.98% | 16.15 | 16.56 | 53084 | 8699.39 | 1.33% |
| 2025-06-06 | 16.30 | 16.20 | -0.09 | -0.55% | 16.13 | 16.48 | 40007 | 6498.39 | 1.01% |
| 2025-06-05 | 16.31 | 16.29 | -0.02 | -0.12% | 16.17 | 16.38 | 28361 | 4616.32 | 0.71% |
| 2025-06-04 | 16.31 | 16.31 | 0.03 | 0.18% | 16.19 | 16.43 | 21230 | 3465.40 | 0.53% |
| 2025-06-03 | 15.97 | 16.28 | 0.12 | 0.74% | 15.97 | 16.34 | 16606 | 2699.50 | 0.42% |
| 2025-05-30 | 16.36 | 16.16 | -0.20 | -1.22% | 16.11 | 16.36 | 17000 | 2754.87 | 0.43% |
| 2025-05-29 | 16.15 | 16.36 | 0.15 | 0.93% | 16.15 | 16.37 | 22027 | 3589.01 | 0.55% |
| 2025-05-28 | 16.26 | 16.21 | -0.03 | -0.18% | 16.14 | 16.33 | 14835 | 2403.68 | 0.37% |
| 2025-05-27 | 16.28 | 16.24 | -0.06 | -0.37% | 16.15 | 16.29 | 11724 | 1901.36 | 0.29% |
| 2025-05-26 | 16.06 | 16.30 | 0.24 | 1.49% | 16.06 | 16.35 | 20970 | 3405.32 | 0.53% |
| 2025-05-23 | 16.33 | 16.06 | -0.27 | -1.65% | 16.02 | 16.43 | 26502 | 4301.00 | 0.67% |
| 2025-05-22 | 16.55 | 16.33 | -0.22 | -1.33% | 16.32 | 16.62 | 22888 | 3757.29 | 0.58% |
| 2025-05-21 | 16.66 | 16.55 | -0.19 | -1.14% | 16.53 | 16.73 | 16053 | 2663.69 | 0.40% |
| 2025-05-20 | 16.65 | 16.74 | 0.08 | 0.48% | 16.65 | 16.88 | 29860 | 5000.23 | 0.75% |
| 2025-05-19 | 16.30 | 16.66 | 0.29 | 1.77% | 16.27 | 16.69 | 32898 | 5446.01 | 0.83% |
| 2025-05-16 | 16.38 | 16.37 | 0.00 | 0.00% | 16.30 | 16.43 | 15282 | 2501.09 | 0.38% |
| 2025-05-15 | 16.54 | 16.37 | -0.15 | -0.91% | 16.36 | 16.54 | 18941 | 3107.10 | 0.48% |
| 2025-05-14 | 16.54 | 16.52 | -0.04 | -0.24% | 16.40 | 16.62 | 23771 | 3922.42 | 0.60% |
| 2025-05-13 | 16.69 | 16.56 | -0.02 | -0.12% | 16.46 | 16.77 | 33263 | 5521.49 | 0.84% |
| 2025-05-12 | 16.45 | 16.58 | 0.12 | 0.73% | 16.45 | 16.60 | 18754 | 3102.42 | 0.47% |
| 2025-05-09 | 16.80 | 16.46 | -0.42 | -2.49% | 16.46 | 16.90 | 32192 | 5341.58 | 0.81% |
| 2025-05-08 | 16.65 | 16.88 | 0.19 | 1.14% | 16.60 | 17.00 | 43103 | 7253.50 | 1.08% |
| 2025-05-07 | 16.74 | 16.69 | 0.07 | 0.42% | 16.59 | 16.83 | 33508 | 5590.76 | 0.84% |
| 2025-05-06 | 16.60 | 16.62 | 0.12 | 0.73% | 16.45 | 16.62 | 29465 | 4881.14 | 0.74% |
| 2025-04-30 | 16.41 | 16.50 | 0.09 | 0.55% | 16.36 | 16.70 | 30525 | 5059.03 | 0.77% |
| 2025-04-29 | 16.11 | 16.41 | -0.09 | -0.55% | 16.11 | 16.52 | 28115 | 4604.18 | 0.71% |
| 2025-04-28 | 16.39 | 16.50 | 0.01 | 0.06% | 16.30 | 16.65 | 25293 | 4165.06 | 0.64% |
| 2025-04-25 | 16.60 | 16.49 | 0.06 | 0.37% | 16.43 | 16.74 | 29795 | 4931.83 | 0.75% |
| 2025-04-24 | 16.52 | 16.43 | -0.11 | -0.67% | 16.27 | 16.57 | 22950 | 3767.03 | 0.58% |
| 2025-04-23 | 16.66 | 16.54 | -0.02 | -0.12% | 16.45 | 16.67 | 21354 | 3532.10 | 0.54% |
| 2025-04-22 | 16.54 | 16.56 | -0.04 | -0.24% | 16.49 | 16.71 | 23523 | 3904.50 | 0.59% |
| 2025-04-21 | 16.40 | 16.60 | 0.20 | 1.22% | 16.28 | 16.65 | 29613 | 4886.44 | 0.74% |
| 2025-04-18 | 16.59 | 16.40 | -0.22 | -1.32% | 16.28 | 16.65 | 35365 | 5797.51 | 0.89% |
| 2025-04-17 | 16.65 | 16.62 | -0.20 | -1.19% | 16.60 | 16.90 | 37781 | 6319.53 | 0.95% |
| 2025-04-16 | 17.04 | 16.82 | -0.20 | -1.18% | 16.56 | 17.17 | 51458 | 8682.79 | 1.29% |
| 2025-04-15 | 17.28 | 17.02 | -0.25 | -1.45% | 17.01 | 17.44 | 47748 | 8199.51 | 1.20% |
| 2025-04-14 | 17.02 | 17.27 | 0.11 | 0.64% | 17.02 | 17.31 | 66797 | 11487.58 | 1.68% |
| 2025-04-11 | 17.43 | 17.16 | -0.17 | -0.98% | 17.00 | 17.56 | 102869 | 17800.61 | 2.59% |
| 2025-04-10 | 16.42 | 17.33 | 0.26 | 1.52% | 16.42 | 17.50 | 171859 | 29423.12 | 4.32% |
| 2025-04-09 | 15.40 | 17.07 | 1.37 | 8.73% | 15.00 | 17.27 | 163001 | 27110.46 | 4.10% |
| 2025-04-08 | 14.99 | 15.70 | 0.24 | 1.55% | 14.99 | 15.88 | 68322 | 10536.37 | 1.72% |
上证大盘股票行情在线 K线走势图
