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 |
|---|
| 2025-03-28 | 11.29 | 11.30 | 0.02 | 0.18% | 11.22 | 11.33 | 99791 | 11255.89 | 0.74% |
| 2025-03-27 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.33 | 102170 | 11520.02 | 0.76% |
| 2025-03-26 | 11.21 | 11.24 | -0.02 | -0.18% | 11.20 | 11.32 | 105677 | 11896.55 | 0.78% |
| 2025-03-25 | 11.21 | 11.26 | 0.03 | 0.27% | 11.12 | 11.29 | 122713 | 13750.81 | 0.91% |
| 2025-03-24 | 11.19 | 11.23 | 0.06 | 0.54% | 11.12 | 11.30 | 106759 | 11952.80 | 0.79% |
| 2025-03-21 | 11.23 | 11.17 | -0.06 | -0.53% | 11.14 | 11.26 | 96305 | 10786.76 | 0.71% |
| 2025-03-20 | 11.32 | 11.23 | -0.11 | -0.97% | 11.23 | 11.34 | 118661 | 13381.60 | 0.88% |
| 2025-03-19 | 11.38 | 11.34 | -0.03 | -0.26% | 11.28 | 11.38 | 93014 | 10549.41 | 0.69% |
| 2025-03-18 | 11.39 | 11.37 | -0.01 | -0.09% | 11.35 | 11.44 | 73686 | 8380.58 | 0.55% |
| 2025-03-17 | 11.43 | 11.38 | -0.04 | -0.35% | 11.36 | 11.45 | 104296 | 11886.00 | 0.77% |
| 2025-03-14 | 11.38 | 11.42 | 0.05 | 0.44% | 11.31 | 11.43 | 147958 | 16838.78 | 1.10% |
| 2025-03-13 | 11.45 | 11.37 | -0.08 | -0.70% | 11.28 | 11.45 | 103014 | 11683.10 | 0.76% |
| 2025-03-12 | 11.33 | 11.45 | 0.11 | 0.97% | 11.32 | 11.51 | 143437 | 16392.79 | 1.06% |
| 2025-03-11 | 11.28 | 11.34 | -0.03 | -0.26% | 11.23 | 11.35 | 90466 | 10206.35 | 0.67% |
| 2025-03-10 | 11.17 | 11.37 | 0.19 | 1.70% | 11.09 | 11.40 | 133160 | 15023.99 | 0.99% |
| 2025-03-07 | 11.28 | 11.18 | -0.12 | -1.06% | 11.15 | 11.31 | 106986 | 12003.35 | 0.79% |
| 2025-03-06 | 11.14 | 11.30 | 0.18 | 1.62% | 11.12 | 11.32 | 157155 | 17630.89 | 1.17% |
| 2025-03-05 | 11.26 | 11.12 | -0.14 | -1.24% | 11.07 | 11.28 | 121499 | 13543.72 | 0.90% |
| 2025-03-04 | 11.26 | 11.26 | -0.03 | -0.27% | 11.24 | 11.30 | 88749 | 9998.56 | 0.66% |
| 2025-03-03 | 11.33 | 11.29 | -0.02 | -0.18% | 11.26 | 11.35 | 84242 | 9527.75 | 0.63% |
| 2025-02-28 | 11.41 | 11.31 | -0.14 | -1.22% | 11.29 | 11.45 | 112378 | 12761.86 | 0.83% |
| 2025-02-27 | 11.45 | 11.45 | -0.03 | -0.26% | 11.35 | 11.52 | 122891 | 14034.45 | 0.91% |
| 2025-02-26 | 11.43 | 11.48 | 0.03 | 0.26% | 11.41 | 11.50 | 109731 | 12563.24 | 0.81% |
| 2025-02-25 | 11.64 | 11.45 | -0.28 | -2.39% | 11.43 | 11.65 | 153165 | 17648.72 | 1.14% |
| 2025-02-24 | 11.67 | 11.73 | 0.06 | 0.51% | 11.60 | 11.83 | 198849 | 23285.29 | 1.48% |
| 2025-02-21 | 11.66 | 11.67 | 0.00 | 0.00% | 11.57 | 11.72 | 149758 | 17427.84 | 1.11% |
| 2025-02-20 | 11.67 | 11.67 | -0.05 | -0.43% | 11.63 | 11.82 | 105973 | 12390.89 | 0.79% |
| 2025-02-19 | 11.77 | 11.72 | -0.05 | -0.42% | 11.64 | 11.80 | 131528 | 15394.51 | 0.98% |
| 2025-02-18 | 12.01 | 11.77 | -0.30 | -2.49% | 11.71 | 12.08 | 137436 | 16346.76 | 1.02% |
| 2025-02-17 | 12.25 | 12.07 | -0.18 | -1.47% | 12.04 | 12.28 | 168141 | 20415.09 | 1.25% |
| 2025-02-14 | 12.15 | 12.25 | 0.11 | 0.91% | 11.85 | 12.26 | 202094 | 24353.32 | 1.50% |
| 2025-02-13 | 12.15 | 12.14 | 0.02 | 0.17% | 11.99 | 12.28 | 176492 | 21405.34 | 1.31% |
| 2025-02-12 | 12.05 | 12.12 | 0.01 | 0.08% | 12.03 | 12.24 | 149087 | 18110.73 | 1.11% |
| 2025-02-11 | 12.02 | 12.11 | 0.09 | 0.75% | 11.88 | 12.17 | 191819 | 23049.67 | 1.42% |
| 2025-02-10 | 11.88 | 12.02 | 0.14 | 1.18% | 11.87 | 12.13 | 188645 | 22630.43 | 1.40% |
| 2025-02-07 | 11.88 | 11.88 | 0.03 | 0.25% | 11.78 | 12.04 | 205191 | 24432.40 | 1.52% |
| 2025-02-06 | 11.83 | 11.85 | -0.02 | -0.17% | 11.70 | 11.93 | 163892 | 19380.69 | 1.22% |
| 2025-02-05 | 12.21 | 11.87 | -0.11 | -0.92% | 11.81 | 12.22 | 154178 | 18458.15 | 1.14% |
| 2025-01-27 | 11.94 | 11.98 | 0.16 | 1.35% | 11.86 | 12.12 | 169876 | 20403.75 | 1.26% |
| 2025-01-24 | 11.56 | 11.82 | 0.21 | 1.81% | 11.55 | 11.90 | 177478 | 20827.85 | 1.31% |
| 2025-01-23 | 11.46 | 11.61 | 0.04 | 0.35% | 11.41 | 11.73 | 197318 | 22855.53 | 1.46% |
| 2025-01-22 | 11.48 | 11.57 | 0.04 | 0.35% | 11.35 | 11.63 | 121616 | 13953.48 | 0.90% |
| 2025-01-21 | 11.69 | 11.53 | -0.16 | -1.37% | 11.47 | 11.77 | 113098 | 13068.48 | 0.83% |
| 2025-01-20 | 11.65 | 11.69 | 0.09 | 0.78% | 11.65 | 11.80 | 130301 | 15269.30 | 0.96% |
| 2025-01-17 | 11.47 | 11.60 | 0.06 | 0.52% | 11.34 | 11.70 | 144972 | 16706.71 | 1.07% |
| 2025-01-16 | 11.48 | 11.54 | 0.09 | 0.79% | 11.44 | 11.67 | 194201 | 22395.72 | 1.43% |
| 2025-01-15 | 11.70 | 11.45 | -0.30 | -2.55% | 11.42 | 11.79 | 220032 | 25416.45 | 1.62% |
| 2025-01-14 | 11.58 | 11.75 | 0.27 | 2.35% | 11.40 | 11.79 | 195108 | 22646.99 | 1.44% |
| 2025-01-13 | 11.65 | 11.48 | -0.34 | -2.88% | 11.40 | 11.70 | 136810 | 15769.29 | 1.01% |
| 2025-01-10 | 12.18 | 11.82 | -0.37 | -3.04% | 11.79 | 12.21 | 141004 | 16892.39 | 1.04% |
| 2025-01-09 | 12.30 | 12.19 | -0.16 | -1.30% | 12.18 | 12.35 | 110463 | 13503.74 | 0.82% |
| 2025-01-08 | 12.50 | 12.35 | -0.16 | -1.28% | 12.22 | 12.51 | 133488 | 16493.91 | 0.99% |
| 2025-01-07 | 12.64 | 12.51 | -0.20 | -1.57% | 12.40 | 12.68 | 145860 | 18234.79 | 1.08% |
| 2025-01-06 | 12.65 | 12.71 | -0.01 | -0.08% | 12.45 | 12.85 | 177141 | 22395.79 | 1.31% |
| 2025-01-03 | 12.48 | 12.72 | 0.28 | 2.25% | 12.25 | 13.06 | 279358 | 35206.53 | 2.06% |
| 2025-01-02 | 12.56 | 12.44 | -0.11 | -0.88% | 12.28 | 12.87 | 215353 | 27167.19 | 1.59% |
| 2024-12-31 | 12.91 | 12.55 | -0.33 | -2.56% | 12.50 | 13.05 | 205096 | 26194.90 | 1.51% |
| 2024-12-30 | 12.73 | 12.88 | 0.07 | 0.55% | 12.66 | 13.04 | 155781 | 20026.62 | 1.15% |
| 2024-12-27 | 12.80 | 12.81 | -0.01 | -0.08% | 12.63 | 12.87 | 169571 | 21615.65 | 1.25% |
| 2024-12-26 | 12.91 | 12.82 | -0.15 | -1.16% | 12.80 | 13.04 | 128509 | 16566.01 | 0.95% |
| 2024-12-25 | 13.00 | 12.97 | -0.07 | -0.54% | 12.73 | 13.06 | 121919 | 15715.71 | 0.90% |
| 2024-12-24 | 12.83 | 13.04 | 0.17 | 1.32% | 12.77 | 13.04 | 116895 | 15082.45 | 0.86% |
| 2024-12-23 | 13.23 | 12.87 | -0.35 | -2.65% | 12.86 | 13.27 | 153810 | 20044.22 | 1.14% |
| 2024-12-20 | 13.15 | 13.22 | 0.00 | 0.00% | 13.03 | 13.23 | 138506 | 18208.51 | 1.02% |
| 2024-12-19 | 13.00 | 13.22 | 0.08 | 0.61% | 12.98 | 13.26 | 140732 | 18478.93 | 1.04% |
| 2024-12-18 | 13.10 | 13.14 | 0.10 | 0.77% | 13.08 | 13.38 | 182490 | 24163.12 | 1.35% |
| 2024-12-17 | 13.16 | 13.04 | -0.22 | -1.66% | 12.97 | 13.27 | 169779 | 22240.88 | 1.25% |
| 2024-12-16 | 13.41 | 13.26 | -0.10 | -0.75% | 13.06 | 13.47 | 191119 | 25271.21 | 1.41% |
| 2024-12-13 | 13.43 | 13.36 | -0.18 | -1.33% | 13.35 | 13.63 | 235841 | 31776.43 | 1.74% |
| 2024-12-12 | 13.72 | 13.54 | -0.23 | -1.67% | 13.40 | 13.78 | 256748 | 34786.57 | 1.89% |
| 2024-12-11 | 13.43 | 13.77 | 0.34 | 2.53% | 13.33 | 14.20 | 403988 | 55284.24 | 2.98% |
| 2024-12-10 | 13.97 | 13.43 | -0.26 | -1.90% | 13.40 | 13.99 | 337297 | 46040.07 | 2.49% |
| 2024-12-09 | 13.59 | 13.69 | 0.09 | 0.66% | 13.20 | 13.77 | 392753 | 53216.17 | 2.90% |
| 2024-12-06 | 12.75 | 13.60 | 0.89 | 7.00% | 12.70 | 13.93 | 661299 | 88110.99 | 4.88% |
| 2024-12-05 | 12.57 | 12.71 | 0.10 | 0.79% | 12.56 | 12.84 | 148592 | 18883.05 | 1.10% |
| 2024-12-04 | 12.68 | 12.61 | -0.14 | -1.10% | 12.55 | 12.71 | 129792 | 16369.83 | 0.96% |
| 2024-12-03 | 12.65 | 12.75 | 0.08 | 0.63% | 12.50 | 12.78 | 191347 | 24240.92 | 1.41% |
| 2024-12-02 | 12.62 | 12.67 | 0.07 | 0.56% | 12.61 | 12.71 | 135841 | 17207.15 | 1.00% |
| 2024-11-29 | 12.54 | 12.60 | 0.07 | 0.56% | 12.46 | 12.68 | 142803 | 17949.85 | 1.05% |
| 2024-11-28 | 12.52 | 12.53 | -0.09 | -0.71% | 12.46 | 12.78 | 155995 | 19728.54 | 1.15% |
上证大盘股票行情在线 K线走势图
