致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 14:56:41 交易中

慈文传媒 (002343) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 6.40 6.08 -0.67 -9.93% 6.08 6.45 104530 6429 2.20%
2025-04-03 6.63 6.75 0.05 0.75% 6.59 6.83 99429 6705 2.09%
2025-04-02 6.69 6.70 0.03 0.45% 6.67 6.83 82875 5580 1.74%
2025-04-01 6.69 6.67 0.04 0.60% 6.64 6.81 99734 6699 2.10%
2025-03-31 6.70 6.63 -0.11 -1.63% 6.44 6.73 152795 10012 3.22%
2025-03-28 6.70 6.74 0.00 0.00% 6.65 6.85 143147 9663 3.01%
2025-03-27 6.81 6.74 -0.10 -1.46% 6.68 6.87 89257 6041 1.88%
2025-03-26 6.78 6.84 0.06 0.88% 6.76 6.91 101519 6948 2.14%
2025-03-25 6.89 6.78 -0.13 -1.88% 6.72 6.92 142620 9694 3.00%
2025-03-24 7.01 6.91 -0.11 -1.57% 6.78 7.05 210779 14527 4.44%
2025-03-21 7.30 7.02 -0.35 -4.75% 7.01 7.35 344505 24549 7.25%
2025-03-20 7.46 7.37 -0.06 -0.81% 7.35 7.74 421526 31776 8.88%
2025-03-19 7.36 7.43 0.08 1.09% 7.32 7.76 450811 33894 9.49%
2025-03-18 7.28 7.35 0.07 0.96% 7.23 7.49 282977 20767 5.96%
2025-03-17 7.28 7.28 -0.02 -0.27% 7.25 7.43 148994 10883 3.14%
2025-03-14 7.19 7.30 0.12 1.67% 7.11 7.34 182470 13216 3.84%
2025-03-13 7.40 7.18 -0.26 -3.49% 7.10 7.44 251234 18152 5.29%
2025-03-12 7.53 7.44 -0.04 -0.53% 7.43 7.57 314232 23573 6.62%
2025-03-11 7.18 7.48 0.22 3.03% 7.13 7.58 375625 27775 7.91%
2025-03-10 7.31 7.26 -0.11 -1.49% 7.15 7.34 228324 16466 4.81%
2025-03-07 7.48 7.37 -0.16 -2.12% 7.30 7.57 287501 21362 6.05%
2025-03-06 7.35 7.53 0.21 2.87% 7.26 7.58 449574 33496 9.47%
2025-03-05 7.26 7.32 0.01 0.14% 7.17 7.39 261175 18957 5.50%
2025-03-04 7.10 7.31 0.14 1.95% 7.07 7.32 252162 18286 5.31%
2025-03-03 7.24 7.17 0.02 0.28% 7.12 7.35 293514 21255 6.18%
2025-02-28 7.42 7.15 -0.39 -5.17% 7.13 7.63 433796 31856 9.13%
2025-02-27 7.67 7.54 -0.20 -2.58% 7.39 7.83 534071 40472 11.24%
2025-02-26 7.96 7.74 -0.20 -2.52% 7.55 8.04 751880 58182 15.83%
2025-02-25 7.75 7.94 -0.67 -7.78% 7.75 8.38 1150784 91174 24.23%
2025-02-24 9.20 8.61 0.05 0.58% 8.50 9.42 1807477 162128 38.06%
2025-02-21 8.56 8.56 0.78 10.03% 8.56 8.56 56736 4856 1.19%
2025-02-20 7.78 7.78 0.71 10.04% 7.78 7.78 69429 5401 1.46%
2025-02-19 6.44 7.07 0.64 9.95% 6.36 7.07 277765 19015 5.85%
2025-02-18 6.73 6.43 -0.30 -4.46% 6.41 6.77 192842 12625 4.06%
2025-02-17 6.85 6.73 -0.13 -1.90% 6.69 6.90 232821 15724 4.90%
2025-02-14 6.80 6.86 0.00 0.00% 6.58 6.90 343341 23134 7.23%
2025-02-13 6.74 6.86 0.16 2.39% 6.61 7.05 405390 27878 8.54%
2025-02-12 6.64 6.70 0.03 0.45% 6.59 6.84 205060 13826 4.32%
2025-02-11 6.69 6.67 -0.03 -0.45% 6.54 6.75 185957 12361 3.92%
2025-02-10 6.58 6.70 0.17 2.60% 6.54 6.70 148756 9838 3.13%
2025-02-07 6.40 6.53 0.10 1.56% 6.39 6.60 186979 12178 3.94%
2025-02-06 6.30 6.43 0.11 1.74% 6.24 6.44 162501 10320 3.42%
2025-02-05 6.33 6.32 0.08 1.28% 6.27 6.46 166543 10571 3.51%
2025-01-27 6.33 6.24 0.03 0.48% 6.21 6.49 167689 10611 3.53%
2025-01-24 5.94 6.21 0.24 4.02% 5.88 6.23 161346 9830 3.40%
2025-01-23 5.96 5.97 0.09 1.53% 5.92 6.06 113121 6793 2.38%
2025-01-22 6.00 5.88 -0.16 -2.65% 5.85 6.05 106948 6320 2.25%
2025-01-21 6.16 6.04 -0.07 -1.15% 5.95 6.22 120918 7326 2.55%
2025-01-20 6.05 6.11 0.13 2.17% 5.97 6.24 148517 9089 3.13%
2025-01-17 5.99 5.98 -0.07 -1.16% 5.89 6.04 109247 6526 2.30%
2025-01-16 6.06 6.05 0.05 0.83% 5.96 6.23 178675 10885 3.76%
2025-01-15 5.92 6.00 0.08 1.35% 5.91 6.09 170746 10256 3.60%
2025-01-14 5.70 5.92 0.32 5.71% 5.67 5.92 144764 8423 3.05%
2025-01-13 5.54 5.60 0.01 0.18% 5.34 5.63 112212 6197 2.36%
2025-01-10 5.85 5.59 -0.30 -5.09% 5.59 5.93 132990 7640 2.80%
2025-01-09 5.85 5.89 -0.01 -0.17% 5.84 5.97 125815 7435 2.65%
2025-01-08 5.86 5.90 0.02 0.34% 5.70 5.96 150359 8812 3.17%
2025-01-07 5.88 5.88 0.00 0.00% 5.74 5.93 163270 9529 3.44%
2025-01-06 5.81 5.88 0.13 2.26% 5.52 6.04 197510 11458 4.16%
2025-01-03 6.14 5.75 -0.35 -5.74% 5.74 6.18 166823 9813 3.51%
2025-01-02 6.21 6.10 -0.10 -1.61% 6.02 6.31 147018 9084 3.10%
2024-12-31 6.47 6.20 -0.27 -4.17% 6.18 6.52 142716 9020 3.00%
2024-12-30 6.36 6.47 0.04 0.62% 6.16 6.47 165282 10507 3.48%