中文传媒(600373)股票行情
中文传媒(600373)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 | 9.99 | 10.01 | 0.02 | 0.20% | 9.94 | 10.04 | 88728 | 8857.36 | 0.66% |
| 2025-07-31 | 10.11 | 9.99 | -0.15 | -1.48% | 9.96 | 10.14 | 162007 | 16246.94 | 1.20% |
| 2025-07-30 | 10.08 | 10.14 | 0.06 | 0.60% | 10.07 | 10.23 | 186627 | 18948.72 | 1.39% |
| 2025-07-29 | 10.09 | 10.08 | -0.03 | -0.30% | 10.03 | 10.12 | 94501 | 9507.35 | 0.70% |
| 2025-07-28 | 10.18 | 10.11 | -0.03 | -0.30% | 10.07 | 10.18 | 120088 | 12134.42 | 0.89% |
| 2025-07-25 | 10.19 | 10.14 | -0.05 | -0.49% | 10.14 | 10.24 | 134418 | 13688.17 | 1.00% |
| 2025-07-24 | 10.12 | 10.19 | 0.10 | 0.99% | 10.07 | 10.23 | 155026 | 15758.16 | 1.15% |
| 2025-07-23 | 10.08 | 10.09 | 0.00 | 0.00% | 10.06 | 10.24 | 145313 | 14725.63 | 1.08% |
| 2025-07-22 | 10.03 | 10.09 | 0.06 | 0.60% | 9.99 | 10.09 | 118720 | 11921.74 | 0.88% |
| 2025-07-21 | 10.01 | 10.03 | 0.03 | 0.30% | 9.98 | 10.05 | 118376 | 11861.80 | 0.88% |
| 2025-07-18 | 10.01 | 10.00 | -0.01 | -0.10% | 9.97 | 10.03 | 77446 | 7742.12 | 0.57% |
| 2025-07-17 | 9.99 | 10.01 | 0.01 | 0.10% | 9.97 | 10.05 | 88537 | 8851.68 | 0.66% |
| 2025-07-16 | 9.95 | 10.00 | 0.02 | 0.20% | 9.95 | 10.05 | 92572 | 9255.21 | 0.69% |
| 2025-07-15 | 10.18 | 9.98 | -0.27 | -2.63% | 9.91 | 10.18 | 266703 | 26735.47 | 1.98% |
| 2025-07-14 | 10.29 | 10.25 | -0.05 | -0.49% | 10.24 | 10.32 | 108379 | 11135.06 | 0.80% |
| 2025-07-11 | 10.31 | 10.30 | 0.02 | 0.19% | 10.20 | 10.31 | 135703 | 13935.42 | 1.01% |
| 2025-07-10 | 10.28 | 10.28 | 0.01 | 0.10% | 10.24 | 10.32 | 115518 | 11856.58 | 0.86% |
| 2025-07-09 | 10.18 | 10.27 | 0.09 | 0.88% | 10.16 | 10.35 | 169630 | 17433.38 | 1.26% |
| 2025-07-08 | 10.12 | 10.18 | 0.05 | 0.49% | 10.12 | 10.20 | 70937 | 7213.59 | 0.53% |
| 2025-07-07 | 10.10 | 10.13 | 0.03 | 0.30% | 10.07 | 10.18 | 83132 | 8429.22 | 0.62% |
| 2025-07-04 | 10.18 | 10.10 | -0.08 | -0.79% | 10.08 | 10.19 | 138362 | 13984.91 | 1.03% |
| 2025-07-03 | 10.20 | 10.18 | -0.04 | -0.39% | 10.16 | 10.25 | 84610 | 8616.40 | 0.63% |
| 2025-07-02 | 10.22 | 10.22 | 0.00 | 0.00% | 10.17 | 10.23 | 60409 | 6156.19 | 0.45% |
| 2025-07-01 | 10.27 | 10.22 | -0.05 | -0.49% | 10.18 | 10.27 | 72932 | 7448.92 | 0.54% |
| 2025-06-30 | 10.23 | 10.27 | 0.06 | 0.59% | 10.19 | 10.36 | 99948 | 10275.16 | 0.74% |
| 2025-06-27 | 10.25 | 10.21 | 0.00 | 0.00% | 10.20 | 10.31 | 69904 | 7160.42 | 0.52% |
| 2025-06-26 | 10.29 | 10.21 | -0.05 | -0.49% | 10.19 | 10.29 | 58209 | 5958.80 | 0.43% |
| 2025-06-25 | 10.23 | 10.26 | 0.06 | 0.59% | 10.17 | 10.28 | 65565 | 6704.73 | 0.49% |
| 2025-06-24 | 10.12 | 10.20 | 0.09 | 0.89% | 10.11 | 10.23 | 54972 | 5601.27 | 0.41% |
| 2025-06-23 | 10.08 | 10.11 | 0.03 | 0.30% | 10.03 | 10.12 | 39592 | 3990.31 | 0.29% |
| 2025-06-20 | 10.25 | 10.08 | -0.17 | -1.66% | 10.08 | 10.26 | 70819 | 7170.76 | 0.53% |
| 2025-06-19 | 10.25 | 10.25 | 0.01 | 0.10% | 10.18 | 10.32 | 64943 | 6652.12 | 0.48% |
| 2025-06-18 | 10.22 | 10.24 | 0.00 | 0.00% | 10.17 | 10.27 | 49833 | 5095.54 | 0.37% |
| 2025-06-17 | 10.29 | 10.24 | -0.07 | -0.68% | 10.20 | 10.35 | 76354 | 7824.68 | 0.57% |
| 2025-06-16 | 10.18 | 10.31 | 0.09 | 0.88% | 10.16 | 10.35 | 80662 | 8299.61 | 0.60% |
| 2025-06-13 | 10.48 | 10.22 | -0.28 | -2.67% | 10.20 | 10.48 | 147460 | 15183.55 | 1.09% |
| 2025-06-12 | 10.78 | 10.90 | 0.11 | 1.02% | 10.73 | 10.95 | 141117 | 15356.52 | 1.05% |
| 2025-06-11 | 10.75 | 10.79 | 0.04 | 0.37% | 10.75 | 10.85 | 110257 | 11916.02 | 0.82% |
| 2025-06-10 | 10.69 | 10.75 | 0.06 | 0.56% | 10.64 | 10.78 | 109398 | 11733.32 | 0.81% |
| 2025-06-09 | 10.69 | 10.69 | 0.02 | 0.19% | 10.64 | 10.72 | 65888 | 7046.49 | 0.49% |
| 2025-06-06 | 10.72 | 10.67 | -0.04 | -0.37% | 10.65 | 10.73 | 62137 | 6637.97 | 0.46% |
| 2025-06-05 | 10.60 | 10.71 | 0.10 | 0.94% | 10.60 | 10.73 | 105213 | 11236.38 | 0.78% |
| 2025-06-04 | 10.58 | 10.61 | 0.02 | 0.19% | 10.56 | 10.62 | 45126 | 4779.33 | 0.33% |
| 2025-06-03 | 10.51 | 10.59 | 0.00 | 0.00% | 10.51 | 10.65 | 60123 | 6375.99 | 0.45% |
| 2025-05-30 | 10.61 | 10.59 | 0.00 | 0.00% | 10.54 | 10.63 | 67286 | 7116.86 | 0.50% |
| 2025-05-29 | 10.48 | 10.59 | 0.09 | 0.86% | 10.46 | 10.59 | 60791 | 6413.28 | 0.45% |
| 2025-05-28 | 10.46 | 10.50 | 0.02 | 0.19% | 10.45 | 10.51 | 32995 | 3456.93 | 0.24% |
| 2025-05-27 | 10.51 | 10.48 | -0.05 | -0.47% | 10.43 | 10.53 | 46293 | 4849.59 | 0.34% |
| 2025-05-26 | 10.42 | 10.53 | 0.11 | 1.06% | 10.41 | 10.57 | 62324 | 6557.14 | 0.46% |
| 2025-05-23 | 10.50 | 10.42 | -0.07 | -0.67% | 10.42 | 10.56 | 54039 | 5668.51 | 0.40% |
| 2025-05-22 | 10.54 | 10.49 | -0.06 | -0.57% | 10.48 | 10.56 | 53122 | 5582.74 | 0.39% |
| 2025-05-21 | 10.58 | 10.55 | -0.04 | -0.38% | 10.53 | 10.60 | 42997 | 4541.25 | 0.32% |
| 2025-05-20 | 10.48 | 10.59 | 0.13 | 1.24% | 10.43 | 10.59 | 83265 | 8769.01 | 0.62% |
| 2025-05-19 | 10.44 | 10.46 | 0.03 | 0.29% | 10.36 | 10.49 | 48737 | 5085.55 | 0.36% |
| 2025-05-16 | 10.48 | 10.43 | -0.06 | -0.57% | 10.43 | 10.50 | 54625 | 5710.57 | 0.41% |
| 2025-05-15 | 10.59 | 10.49 | -0.10 | -0.94% | 10.49 | 10.59 | 77367 | 8139.65 | 0.57% |
| 2025-05-14 | 10.56 | 10.59 | 0.03 | 0.28% | 10.50 | 10.65 | 84431 | 8917.09 | 0.63% |
| 2025-05-13 | 10.67 | 10.56 | -0.06 | -0.56% | 10.56 | 10.69 | 72684 | 7709.68 | 0.54% |
| 2025-05-12 | 10.61 | 10.62 | 0.05 | 0.47% | 10.56 | 10.63 | 57929 | 6140.67 | 0.43% |
| 2025-05-09 | 10.69 | 10.57 | -0.12 | -1.12% | 10.57 | 10.70 | 71191 | 7545.17 | 0.53% |
| 2025-05-08 | 10.68 | 10.69 | 0.02 | 0.19% | 10.63 | 10.73 | 71259 | 7616.78 | 0.53% |
| 2025-05-07 | 10.77 | 10.67 | -0.06 | -0.56% | 10.64 | 10.85 | 96000 | 10281.25 | 0.71% |
| 2025-05-06 | 10.56 | 10.73 | 0.22 | 2.09% | 10.55 | 10.73 | 115201 | 12284.12 | 0.86% |
| 2025-04-30 | 10.50 | 10.51 | -0.14 | -1.31% | 10.39 | 10.62 | 114761 | 12058.32 | 0.85% |
| 2025-04-29 | 10.52 | 10.65 | 0.12 | 1.14% | 10.49 | 10.67 | 72751 | 7725.95 | 0.54% |
| 2025-04-28 | 10.69 | 10.53 | -0.19 | -1.77% | 10.50 | 10.75 | 115881 | 12253.82 | 0.86% |
| 2025-04-25 | 10.75 | 10.72 | 0.01 | 0.09% | 10.70 | 10.80 | 67838 | 7289.85 | 0.50% |
| 2025-04-24 | 10.94 | 10.71 | -0.22 | -2.01% | 10.70 | 10.96 | 135390 | 14622.88 | 1.00% |
| 2025-04-23 | 11.06 | 10.93 | -0.11 | -1.00% | 10.93 | 11.12 | 122823 | 13495.13 | 0.91% |
| 2025-04-22 | 11.08 | 11.04 | -0.10 | -0.90% | 11.01 | 11.13 | 111766 | 12344.66 | 0.83% |
| 2025-04-21 | 11.06 | 11.14 | 0.02 | 0.18% | 11.01 | 11.16 | 115494 | 12834.21 | 0.86% |
| 2025-04-18 | 11.23 | 11.12 | -0.19 | -1.68% | 11.05 | 11.31 | 155559 | 17329.72 | 1.15% |
| 2025-04-17 | 11.50 | 11.31 | -0.39 | -3.33% | 11.29 | 11.55 | 227275 | 25813.63 | 1.69% |
| 2025-04-16 | 11.70 | 11.70 | 0.01 | 0.09% | 11.50 | 11.93 | 457902 | 53667.59 | 3.40% |
| 2025-04-15 | 11.03 | 11.69 | 0.65 | 5.89% | 11.02 | 11.81 | 395816 | 45576.53 | 2.94% |
| 2025-04-14 | 11.14 | 11.04 | -0.05 | -0.45% | 10.97 | 11.15 | 112997 | 12488.53 | 0.84% |
| 2025-04-11 | 11.28 | 11.09 | -0.19 | -1.68% | 11.07 | 11.41 | 187995 | 21141.26 | 1.40% |
| 2025-04-10 | 11.33 | 11.28 | -0.05 | -0.44% | 11.20 | 11.48 | 205775 | 23362.49 | 1.53% |
| 2025-04-09 | 10.73 | 11.33 | 0.49 | 4.52% | 10.52 | 11.46 | 285786 | 31754.70 | 2.12% |
| 2025-04-08 | 10.43 | 10.84 | 0.45 | 4.33% | 10.42 | 10.99 | 226831 | 24502.21 | 1.68% |
上证大盘股票行情在线 K线走势图
