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 |
|---|
| 2026-03-25 | 6.23 | 6.31 | 0.09 | 1.45% | 6.22 | 6.35 | 99430 | 6263.04 | 2.10% |
| 2026-03-24 | 6.05 | 6.22 | 0.30 | 5.07% | 5.96 | 6.22 | 150185 | 9161.12 | 3.17% |
| 2026-03-23 | 6.12 | 5.92 | -0.36 | -5.73% | 5.88 | 6.20 | 152385 | 9219.59 | 3.22% |
| 2026-03-20 | 6.55 | 6.28 | -0.24 | -3.68% | 6.26 | 6.58 | 100002 | 6385.98 | 2.11% |
| 2026-03-19 | 6.59 | 6.52 | -0.14 | -2.10% | 6.52 | 6.63 | 67891 | 4455.89 | 1.43% |
| 2026-03-18 | 6.62 | 6.66 | 0.06 | 0.91% | 6.53 | 6.67 | 62927 | 4155.02 | 1.33% |
| 2026-03-17 | 6.69 | 6.60 | -0.09 | -1.35% | 6.58 | 6.74 | 68789 | 4582.41 | 1.45% |
| 2026-03-16 | 6.59 | 6.69 | 0.08 | 1.21% | 6.57 | 6.69 | 71496 | 4747.86 | 1.51% |
| 2026-03-13 | 6.66 | 6.61 | -0.07 | -1.05% | 6.59 | 6.73 | 85929 | 5730.35 | 1.81% |
| 2026-03-12 | 6.80 | 6.68 | -0.11 | -1.62% | 6.67 | 6.82 | 86126 | 5795.76 | 1.82% |
| 2026-03-11 | 6.86 | 6.79 | -0.08 | -1.16% | 6.78 | 6.88 | 66129 | 4508.55 | 1.40% |
| 2026-03-10 | 6.88 | 6.87 | 0.06 | 0.88% | 6.82 | 6.92 | 80596 | 5533.07 | 1.70% |
| 2026-03-09 | 6.73 | 6.81 | -0.03 | -0.44% | 6.68 | 6.82 | 92398 | 6235.00 | 1.95% |
| 2026-03-06 | 6.73 | 6.84 | 0.13 | 1.94% | 6.66 | 6.84 | 99490 | 6752.14 | 2.10% |
| 2026-03-05 | 6.75 | 6.71 | 0.09 | 1.36% | 6.68 | 6.80 | 125111 | 8431.05 | 2.64% |
| 2026-03-04 | 6.61 | 6.62 | -0.09 | -1.34% | 6.54 | 6.72 | 138439 | 9174.43 | 2.92% |
| 2026-03-03 | 7.00 | 6.71 | -0.24 | -3.45% | 6.70 | 7.03 | 159367 | 10928.67 | 3.36% |
| 2026-03-02 | 7.08 | 6.95 | -0.24 | -3.34% | 6.91 | 7.11 | 178989 | 12506.61 | 3.78% |
| 2026-02-27 | 7.20 | 7.19 | 0.01 | 0.14% | 7.13 | 7.21 | 119211 | 8548.48 | 2.52% |
| 2026-02-26 | 7.35 | 7.18 | -0.17 | -2.31% | 7.17 | 7.36 | 162826 | 11766.25 | 3.44% |
| 2026-02-25 | 7.34 | 7.35 | 0.02 | 0.27% | 7.28 | 7.40 | 167452 | 12293.00 | 3.54% |
| 2026-02-24 | 7.55 | 7.33 | -0.22 | -2.91% | 7.29 | 7.57 | 232305 | 17067.92 | 4.90% |
| 2026-02-13 | 7.71 | 7.55 | -0.07 | -0.92% | 7.52 | 7.77 | 258237 | 19657.26 | 5.45% |
| 2026-02-12 | 7.90 | 7.62 | -0.33 | -4.15% | 7.60 | 7.94 | 366918 | 28212.06 | 7.75% |
| 2026-02-11 | 8.20 | 7.95 | -0.55 | -6.47% | 7.88 | 8.26 | 630262 | 50471.10 | 13.31% |
| 2026-02-10 | 8.16 | 8.50 | 0.50 | 6.25% | 7.97 | 8.74 | 966912 | 80431.52 | 20.41% |
| 2026-02-09 | 7.86 | 8.00 | 0.44 | 5.82% | 7.83 | 8.32 | 628420 | 50481.30 | 13.27% |
| 2026-02-06 | 7.58 | 7.56 | -0.10 | -1.31% | 7.37 | 7.69 | 196587 | 14789.14 | 4.15% |
| 2026-02-05 | 7.50 | 7.66 | 0.11 | 1.46% | 7.48 | 7.72 | 187591 | 14354.79 | 3.96% |
| 2026-02-04 | 7.62 | 7.55 | -0.12 | -1.56% | 7.46 | 7.67 | 169671 | 12788.04 | 3.58% |
| 2026-02-03 | 7.60 | 7.67 | 0.15 | 1.99% | 7.56 | 7.75 | 168249 | 12856.38 | 3.55% |
| 2026-02-02 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.77 | 234306 | 17901.77 | 4.95% |
| 2026-01-30 | 7.39 | 7.50 | 0.00 | 0.00% | 7.37 | 7.57 | 200682 | 15036.60 | 4.24% |
| 2026-01-29 | 7.36 | 7.50 | 0.16 | 2.18% | 7.24 | 7.69 | 246699 | 18636.54 | 5.21% |
| 2026-01-28 | 7.46 | 7.34 | -0.12 | -1.61% | 7.31 | 7.58 | 162450 | 12081.33 | 3.43% |
| 2026-01-27 | 7.55 | 7.46 | -0.10 | -1.32% | 7.35 | 7.65 | 134603 | 10017.89 | 2.84% |
| 2026-01-26 | 7.69 | 7.56 | -0.14 | -1.82% | 7.42 | 7.70 | 162746 | 12254.36 | 3.44% |
| 2026-01-23 | 7.62 | 7.70 | 0.11 | 1.45% | 7.57 | 7.72 | 143627 | 11008.12 | 3.03% |
| 2026-01-22 | 7.48 | 7.59 | 0.14 | 1.88% | 7.43 | 7.65 | 160043 | 12132.86 | 3.38% |
| 2026-01-21 | 7.45 | 7.45 | -0.06 | -0.80% | 7.38 | 7.59 | 130594 | 9770.46 | 2.76% |
| 2026-01-20 | 7.52 | 7.51 | 0.00 | 0.00% | 7.44 | 7.74 | 183871 | 13878.62 | 3.88% |
| 2026-01-19 | 7.51 | 7.51 | -0.01 | -0.13% | 7.43 | 7.56 | 143860 | 10778.49 | 3.04% |
| 2026-01-16 | 7.87 | 7.52 | -0.37 | -4.69% | 7.45 | 7.98 | 287595 | 21828.70 | 6.07% |
| 2026-01-15 | 8.08 | 7.89 | -0.27 | -3.31% | 7.80 | 8.16 | 255464 | 20251.48 | 5.39% |
| 2026-01-14 | 7.88 | 8.16 | 0.23 | 2.90% | 7.88 | 8.31 | 400429 | 32589.77 | 8.45% |
| 2026-01-13 | 8.02 | 7.93 | -0.08 | -1.00% | 7.80 | 8.14 | 395796 | 31598.04 | 8.36% |
| 2026-01-12 | 7.65 | 8.01 | 0.50 | 6.66% | 7.64 | 8.03 | 433753 | 34037.30 | 9.16% |
| 2026-01-09 | 7.27 | 7.51 | 0.24 | 3.30% | 7.25 | 7.53 | 254762 | 18830.95 | 5.38% |
| 2026-01-08 | 7.16 | 7.27 | 0.07 | 0.97% | 7.12 | 7.32 | 178846 | 12952.46 | 3.78% |
| 2026-01-07 | 7.23 | 7.20 | -0.07 | -0.96% | 7.15 | 7.30 | 152470 | 10991.43 | 3.22% |
| 2026-01-06 | 7.20 | 7.27 | 0.06 | 0.83% | 7.18 | 7.33 | 156787 | 11371.18 | 3.31% |
| 2026-01-05 | 7.16 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 161970 | 11614.10 | 3.42% |
| 2025-12-31 | 7.15 | 7.16 | 0.08 | 1.13% | 7.05 | 7.23 | 175574 | 12536.21 | 3.71% |
| 2025-12-30 | 7.00 | 7.08 | 0.07 | 1.00% | 6.99 | 7.17 | 170563 | 12099.57 | 3.60% |
| 2025-12-29 | 7.01 | 7.01 | -0.03 | -0.43% | 6.99 | 7.06 | 90786 | 6370.25 | 1.92% |
| 2025-12-26 | 7.03 | 7.04 | 0.01 | 0.14% | 7.00 | 7.08 | 126600 | 8920.02 | 2.67% |
| 2025-12-25 | 7.01 | 7.03 | 0.02 | 0.29% | 6.96 | 7.04 | 98814 | 6919.81 | 2.09% |
| 2025-12-24 | 6.96 | 7.01 | 0.05 | 0.72% | 6.93 | 7.01 | 98987 | 6907.96 | 2.09% |
| 2025-12-23 | 7.10 | 6.96 | -0.18 | -2.52% | 6.92 | 7.11 | 189298 | 13238.67 | 4.00% |
| 2025-12-22 | 7.19 | 7.14 | -0.10 | -1.38% | 7.10 | 7.21 | 148942 | 10655.03 | 3.14% |
| 2025-12-19 | 7.19 | 7.24 | 0.05 | 0.70% | 7.05 | 7.29 | 157525 | 11309.94 | 3.33% |
| 2025-12-18 | 7.10 | 7.19 | 0.02 | 0.28% | 7.07 | 7.34 | 154573 | 11173.30 | 3.26% |
| 2025-12-17 | 7.15 | 7.17 | -0.05 | -0.69% | 7.00 | 7.21 | 254161 | 18032.39 | 5.37% |
| 2025-12-16 | 7.92 | 7.22 | -0.75 | -9.41% | 7.18 | 7.97 | 479676 | 36004.41 | 10.13% |
| 2025-12-15 | 7.83 | 7.97 | -0.02 | -0.25% | 7.66 | 8.03 | 261786 | 20658.39 | 5.53% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
