慈文传媒 (002343) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	6.22	6.22	0.02	0.32%	6.18	6.29	131871	8231	2.78%
2026-04-30	6.26	6.20	-0.11	-1.74%	6.16	6.31	137206	8517	2.90%
2026-04-29	6.20	6.31	0.13	2.10%	6.14	6.40	128408	8130	2.71%
2026-04-28	6.23	6.18	-0.07	-1.12%	6.14	6.32	94068	5843	1.99%
2026-04-27	6.16	6.25	0.08	1.30%	6.02	6.30	127091	7831	2.68%
2026-04-24	6.17	6.17	-0.05	-0.80%	6.06	6.23	106210	6519	2.24%
2026-04-23	6.29	6.22	-0.09	-1.43%	6.18	6.32	85350	5309	1.80%
2026-04-22	6.38	6.31	-0.12	-1.87%	6.27	6.40	88387	5567	1.87%
2026-04-21	6.38	6.43	0.01	0.16%	6.35	6.49	96808	6210	2.04%
2026-04-20	6.35	6.42	0.03	0.47%	6.32	6.43	95900	6127	2.02%
2026-04-17	6.41	6.39	-0.02	-0.31%	6.28	6.45	123844	7873	2.61%
2026-04-16	6.30	6.41	0.14	2.23%	6.28	6.45	130638	8316	2.76%
2026-04-15	6.36	6.27	-0.12	-1.88%	6.26	6.41	87431	5532	1.85%
2026-04-14	6.42	6.39	0.01	0.16%	6.31	6.45	77297	4925	1.63%
2026-04-13	6.43	6.38	-0.09	-1.39%	6.35	6.45	68849	4397	1.45%
2026-04-10	6.43	6.47	0.10	1.57%	6.39	6.53	76743	4969	1.62%
2026-04-09	6.52	6.37	-0.19	-2.90%	6.34	6.54	95955	6146	2.03%
2026-04-08	6.38	6.56	0.27	4.29%	6.37	6.57	117685	7628	2.48%
2026-04-07	6.14	6.29	0.15	2.44%	6.10	6.30	75954	4735	1.60%
2026-04-03	6.33	6.14	-0.20	-3.15%	6.12	6.39	85441	5304	1.80%
2026-04-02	6.44	6.34	-0.14	-2.16%	6.30	6.45	68446	4355	1.44%
2026-04-01	6.50	6.48	0.09	1.41%	6.37	6.53	79536	5122	1.68%
2026-03-31	6.38	6.39	0.01	0.16%	6.38	6.54	102540	6640	2.16%
2026-03-30	6.23	6.38	0.07	1.11%	6.21	6.40	78839	4996	1.66%
2026-03-27	6.17	6.31	0.10	1.61%	6.16	6.33	62747	3944	1.32%
2026-03-26	6.30	6.21	-0.10	-1.58%	6.18	6.38	80619	5056	1.70%
2026-03-25	6.23	6.31	0.09	1.45%	6.22	6.35	99430	6263	2.10%
2026-03-24	6.05	6.22	0.30	5.07%	5.96	6.22	150185	9161	3.17%
2026-03-23	6.12	5.92	-0.36	-5.73%	5.88	6.20	152385	9219	3.22%
2026-03-20	6.55	6.28	-0.24	-3.68%	6.26	6.58	100002	6385	2.11%
2026-03-19	6.59	6.52	-0.14	-2.10%	6.52	6.63	67891	4455	1.43%
2026-03-18	6.62	6.66	0.06	0.91%	6.53	6.67	62927	4155	1.33%
2026-03-17	6.69	6.60	-0.09	-1.35%	6.58	6.74	68789	4582	1.45%
2026-03-16	6.59	6.69	0.08	1.21%	6.57	6.69	71496	4747	1.51%
2026-03-13	6.66	6.61	-0.07	-1.05%	6.59	6.73	85929	5730	1.81%
2026-03-12	6.80	6.68	-0.11	-1.62%	6.67	6.82	86126	5795	1.82%
2026-03-11	6.86	6.79	-0.08	-1.16%	6.78	6.88	66129	4508	1.40%
2026-03-10	6.88	6.87	0.06	0.88%	6.82	6.92	80596	5533	1.70%
2026-03-09	6.73	6.81	-0.03	-0.44%	6.68	6.82	92398	6235	1.95%
2026-03-06	6.73	6.84	0.13	1.94%	6.66	6.84	99490	6752	2.10%
2026-03-05	6.75	6.71	0.09	1.36%	6.68	6.80	125111	8431	2.64%
2026-03-04	6.61	6.62	-0.09	-1.34%	6.54	6.72	138439	9174	2.92%
2026-03-03	7.00	6.71	-0.24	-3.45%	6.70	7.03	159367	10928	3.36%
2026-03-02	7.08	6.95	-0.24	-3.34%	6.91	7.11	178989	12506	3.78%
2026-02-27	7.20	7.19	0.01	0.14%	7.13	7.21	119211	8548	2.52%
2026-02-26	7.35	7.18	-0.17	-2.31%	7.17	7.36	162826	11766	3.44%
2026-02-25	7.34	7.35	0.02	0.27%	7.28	7.40	167452	12293	3.54%
2026-02-24	7.55	7.33	-0.22	-2.91%	7.29	7.57	232305	17067	4.90%
2026-02-13	7.71	7.55	-0.07	-0.92%	7.52	7.77	258237	19657	5.45%
2026-02-12	7.90	7.62	-0.33	-4.15%	7.60	7.94	366918	28212	7.75%
2026-02-11	8.20	7.95	-0.55	-6.47%	7.88	8.26	630262	50471	13.31%
2026-02-10	8.16	8.50	0.50	6.25%	7.97	8.74	966912	80431	20.41%
2026-02-09	7.86	8.00	0.44	5.82%	7.83	8.32	628420	50481	13.27%
2026-02-06	7.58	7.56	-0.10	-1.31%	7.37	7.69	196587	14789	4.15%
2026-02-05	7.50	7.66	0.11	1.46%	7.48	7.72	187591	14354	3.96%
2026-02-04	7.62	7.55	-0.12	-1.56%	7.46	7.67	169671	12788	3.58%
2026-02-03	7.60	7.67	0.15	1.99%	7.56	7.75	168249	12856	3.55%
2026-02-02	7.48	7.52	0.02	0.27%	7.47	7.77	234306	17901	4.95%
2026-01-30	7.39	7.50	0.00	0.00%	7.37	7.57	200682	15036	4.24%
2026-01-29	7.36	7.50	0.16	2.18%	7.24	7.69	246699	18636	5.21%
2026-01-28	7.46	7.34	-0.12	-1.61%	7.31	7.58	162450	12081	3.43%
2026-01-27	7.55	7.46	-0.10	-1.32%	7.35	7.65	134603	10017	2.84%