中视传媒(600088)股票行情 中视传媒股票行情 600088股票行情_爱股网
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 |
|---|
| 2025-10-24 | 16.68 | 16.50 | -0.10 | -0.60% | 16.43 | 16.69 | 27538 | 4553.57 | 0.69% |
| 2025-10-23 | 16.52 | 16.60 | 0.08 | 0.48% | 16.40 | 16.70 | 29477 | 4871.30 | 0.74% |
| 2025-10-22 | 16.40 | 16.52 | 0.10 | 0.61% | 16.33 | 16.77 | 40349 | 6695.51 | 1.01% |
| 2025-10-21 | 16.15 | 16.42 | 0.27 | 1.67% | 16.11 | 16.46 | 31525 | 5144.59 | 0.79% |
| 2025-10-20 | 16.05 | 16.15 | 0.16 | 1.00% | 16.04 | 16.17 | 17846 | 2874.42 | 0.45% |
| 2025-10-17 | 16.24 | 15.99 | -0.26 | -1.60% | 15.98 | 16.31 | 26227 | 4226.27 | 0.66% |
| 2025-10-16 | 16.35 | 16.25 | -0.10 | -0.61% | 16.21 | 16.45 | 22467 | 3664.65 | 0.56% |
| 2025-10-15 | 16.28 | 16.35 | 0.08 | 0.49% | 16.14 | 16.40 | 28550 | 4650.53 | 0.72% |
| 2025-10-14 | 16.26 | 16.27 | 0.02 | 0.12% | 16.22 | 16.42 | 33821 | 5523.02 | 0.85% |
| 2025-10-13 | 16.15 | 16.25 | -0.29 | -1.75% | 15.90 | 16.32 | 37366 | 6035.67 | 0.94% |
| 2025-10-10 | 16.46 | 16.54 | 0.09 | 0.55% | 16.41 | 16.58 | 32830 | 5420.33 | 0.83% |
| 2025-10-09 | 16.60 | 16.45 | -0.21 | -1.26% | 16.31 | 16.65 | 47741 | 7838.61 | 1.20% |
| 2025-09-30 | 16.48 | 16.66 | 0.18 | 1.09% | 16.48 | 16.76 | 32275 | 5368.99 | 0.81% |
| 2025-09-29 | 16.56 | 16.48 | -0.09 | -0.54% | 16.35 | 16.56 | 29357 | 4833.33 | 0.74% |
| 2025-09-26 | 16.60 | 16.57 | -0.08 | -0.48% | 16.35 | 16.67 | 36703 | 6074.61 | 0.92% |
| 2025-09-25 | 16.55 | 16.65 | 0.04 | 0.24% | 16.45 | 16.84 | 42396 | 7069.81 | 1.07% |
| 2025-09-24 | 16.30 | 16.61 | 0.19 | 1.16% | 16.28 | 16.64 | 33581 | 5540.36 | 0.84% |
| 2025-09-23 | 16.75 | 16.42 | -0.28 | -1.68% | 16.12 | 16.75 | 43575 | 7114.31 | 1.10% |
| 2025-09-22 | 16.89 | 16.70 | -0.31 | -1.82% | 16.50 | 16.90 | 39418 | 6553.67 | 0.99% |
| 2025-09-19 | 16.78 | 17.01 | 0.17 | 1.01% | 16.55 | 17.05 | 57613 | 9720.63 | 1.45% |
| 2025-09-18 | 17.35 | 16.84 | -0.53 | -3.05% | 16.73 | 17.50 | 78180 | 13378.86 | 1.97% |
| 2025-09-17 | 17.63 | 17.37 | -0.37 | -2.09% | 17.34 | 17.72 | 53450 | 9315.40 | 1.34% |
| 2025-09-16 | 17.92 | 17.74 | -0.18 | -1.00% | 17.57 | 17.99 | 57325 | 10154.65 | 1.44% |
| 2025-09-15 | 17.90 | 17.92 | -0.12 | -0.67% | 17.62 | 18.10 | 60073 | 10725.39 | 1.51% |
| 2025-09-12 | 17.85 | 18.04 | 0.20 | 1.12% | 17.73 | 18.16 | 78655 | 14129.77 | 1.98% |
| 2025-09-11 | 17.75 | 17.84 | -0.06 | -0.34% | 17.40 | 17.87 | 63266 | 11182.18 | 1.59% |
| 2025-09-10 | 17.47 | 17.90 | 0.48 | 2.76% | 17.37 | 18.03 | 88598 | 15786.04 | 2.23% |
| 2025-09-09 | 17.84 | 17.42 | -0.33 | -1.86% | 17.35 | 17.87 | 50096 | 8786.90 | 1.26% |
| 2025-09-08 | 17.36 | 17.75 | 0.37 | 2.13% | 17.35 | 17.86 | 57785 | 10197.46 | 1.45% |
| 2025-09-05 | 17.30 | 17.38 | 0.22 | 1.28% | 16.95 | 17.40 | 54253 | 9339.50 | 1.36% |
| 2025-09-04 | 17.47 | 17.16 | -0.29 | -1.66% | 16.88 | 17.59 | 86125 | 14909.09 | 2.17% |
| 2025-09-03 | 18.50 | 17.45 | -0.77 | -4.23% | 17.41 | 18.88 | 111264 | 20161.27 | 2.80% |
| 2025-09-02 | 18.97 | 18.22 | -0.90 | -4.71% | 18.12 | 19.05 | 130302 | 24111.21 | 3.28% |
| 2025-09-01 | 18.37 | 19.12 | 0.79 | 4.31% | 18.04 | 19.17 | 184801 | 34547.85 | 4.65% |
| 2025-08-29 | 18.25 | 18.33 | 0.21 | 1.16% | 18.00 | 18.88 | 140813 | 25933.55 | 3.54% |
| 2025-08-28 | 18.16 | 18.12 | 0.02 | 0.11% | 17.63 | 18.62 | 113058 | 20430.30 | 2.84% |
| 2025-08-27 | 18.12 | 18.10 | -0.32 | -1.74% | 18.08 | 18.87 | 159746 | 29497.00 | 4.02% |
| 2025-08-26 | 17.59 | 18.42 | 0.77 | 4.36% | 17.56 | 19.35 | 200811 | 36856.20 | 5.05% |
| 2025-08-25 | 17.43 | 17.65 | 0.17 | 0.97% | 17.34 | 17.65 | 98679 | 17305.30 | 2.48% |
| 2025-08-22 | 17.56 | 17.48 | -0.07 | -0.40% | 17.32 | 17.72 | 77447 | 13503.70 | 1.95% |
| 2025-08-21 | 17.30 | 17.55 | 0.26 | 1.50% | 17.23 | 17.62 | 98848 | 17232.96 | 2.49% |
| 2025-08-20 | 17.24 | 17.29 | -0.01 | -0.06% | 17.10 | 17.42 | 54736 | 9432.55 | 1.38% |
| 2025-08-19 | 17.27 | 17.30 | 0.04 | 0.23% | 17.07 | 17.49 | 73588 | 12723.83 | 1.85% |
| 2025-08-18 | 16.98 | 17.26 | 0.31 | 1.83% | 16.93 | 17.55 | 100314 | 17396.57 | 2.52% |
| 2025-08-15 | 16.73 | 16.95 | 0.18 | 1.07% | 16.73 | 16.96 | 46157 | 7766.59 | 1.16% |
| 2025-08-14 | 17.34 | 16.77 | -0.50 | -2.90% | 16.77 | 17.40 | 91222 | 15544.22 | 2.29% |
| 2025-08-13 | 17.02 | 17.27 | 0.27 | 1.59% | 16.91 | 17.82 | 147264 | 25739.33 | 3.70% |
| 2025-08-12 | 16.80 | 17.00 | 0.15 | 0.89% | 16.73 | 17.27 | 68187 | 11581.49 | 1.71% |
| 2025-08-11 | 16.67 | 16.85 | 0.18 | 1.08% | 16.63 | 16.86 | 36891 | 6196.31 | 0.93% |
| 2025-08-08 | 16.89 | 16.67 | -0.21 | -1.24% | 16.64 | 16.89 | 47407 | 7924.41 | 1.19% |
| 2025-08-07 | 16.91 | 16.88 | -0.07 | -0.41% | 16.82 | 16.96 | 27966 | 4720.90 | 0.70% |
| 2025-08-06 | 16.97 | 16.95 | -0.04 | -0.24% | 16.86 | 17.04 | 29060 | 4920.66 | 0.73% |
| 2025-08-05 | 16.95 | 16.99 | 0.10 | 0.59% | 16.81 | 17.05 | 40256 | 6822.72 | 1.01% |
| 2025-08-04 | 16.80 | 16.89 | -0.01 | -0.06% | 16.74 | 16.95 | 36927 | 6223.89 | 0.93% |
| 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% |
上证大盘股票行情在线 K线走势图
中视传媒(600088)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
