致敬每一个财富自由的梦想,祝大家早日进化为游资

慈文传媒 (002343) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 8.22 8.20 -0.13 -1.56% 8.07 8.27 427056 34837 8.99%
2025-07-31 8.50 8.33 -0.25 -2.91% 8.20 8.50 821277 68111 17.29%
2025-07-30 8.01 8.58 0.78 10.00% 7.95 8.58 859595 71831 18.10%
2025-07-29 7.88 7.80 -0.11 -1.39% 7.72 7.90 194674 15138 4.10%
2025-07-28 7.82 7.91 0.09 1.15% 7.81 7.98 234129 18517 4.93%
2025-07-25 7.76 7.82 0.06 0.77% 7.75 7.89 234932 18373 4.95%
2025-07-24 7.63 7.76 0.13 1.70% 7.62 7.78 204116 15799 4.30%
2025-07-23 7.68 7.63 -0.07 -0.91% 7.62 7.76 151288 11628 3.19%
2025-07-22 7.76 7.70 -0.04 -0.52% 7.65 7.79 194044 14969 4.09%
2025-07-21 7.70 7.74 0.02 0.26% 7.68 7.75 146326 11307 3.08%
2025-07-18 7.75 7.72 -0.04 -0.52% 7.68 7.84 160241 12394 3.37%
2025-07-17 7.58 7.76 0.13 1.70% 7.55 7.82 256867 19752 5.41%
2025-07-16 7.54 7.63 0.09 1.19% 7.53 7.74 246804 18903 5.20%
2025-07-15 7.82 7.54 -0.50 -6.22% 7.47 7.86 489567 37258 10.31%
2025-07-14 8.12 8.04 -0.08 -0.99% 7.96 8.12 202661 16249 4.27%
2025-07-11 8.25 8.12 -0.13 -1.58% 8.06 8.25 283644 23037 5.97%
2025-07-10 8.30 8.25 -0.14 -1.67% 8.18 8.43 364713 30126 7.68%
2025-07-09 8.06 8.39 0.31 3.84% 8.06 8.45 650714 54123 13.70%
2025-07-08 8.03 8.08 0.06 0.75% 8.02 8.16 220481 17831 4.64%
2025-07-07 7.90 8.02 0.06 0.75% 7.88 8.06 195260 15634 4.11%
2025-07-04 8.09 7.96 -0.17 -2.09% 7.95 8.11 305523 24518 6.43%
2025-07-03 8.02 8.13 0.06 0.74% 8.01 8.29 314226 25452 6.62%
2025-07-02 8.50 8.07 -0.50 -5.83% 8.05 8.50 568091 46552 11.96%
2025-07-01 8.78 8.57 -0.24 -2.72% 8.48 8.90 541063 46673 11.39%
2025-06-30 8.70 8.81 -0.01 -0.11% 8.59 8.93 511327 44961 10.77%
2025-06-27 9.00 8.82 -0.46 -4.96% 8.81 9.05 664632 59322 13.99%
2025-06-26 8.76 9.28 0.30 3.34% 8.46 9.50 1062954 95131 22.38%
2025-06-25 9.20 8.98 -0.37 -3.96% 8.62 9.23 1032714 91497 21.74%
2025-06-24 8.90 9.35 0.30 3.31% 8.80 9.60 1276882 118176 26.88%
2025-06-23 8.71 9.05 0.31 3.55% 8.60 9.29 1228166 109741 25.86%
2025-06-20 9.60 8.74 -0.24 -2.67% 8.53 9.88 1724572 162451 36.31%
2025-06-19 8.04 8.98 0.82 10.05% 7.80 8.98 935457 78963 19.70%
2025-06-18 8.11 8.16 0.08 0.99% 7.86 8.38 590132 48003 12.43%
2025-06-17 8.12 8.08 -0.08 -0.98% 7.99 8.39 519585 42330 10.94%
2025-06-16 7.79 8.16 0.22 2.77% 7.79 8.28 601000 48723 12.65%
2025-06-13 8.31 7.94 -0.65 -7.57% 7.74 8.40 791807 63412 16.67%
2025-06-12 8.18 8.59 0.26 3.12% 8.18 8.99 988025 84260 20.80%
2025-06-11 8.38 8.33 -0.05 -0.60% 8.21 8.68 1114360 93925 23.46%
2025-06-10 7.62 8.38 0.76 9.97% 7.59 8.38 766313 60506 16.13%
2025-06-09 7.66 7.62 0.01 0.13% 7.57 7.74 300938 22990 6.34%
2025-06-06 7.58 7.61 -0.10 -1.30% 7.43 7.80 459599 34909 9.68%
2025-06-05 7.91 7.71 -0.19 -2.41% 7.60 8.26 738899 58404 15.56%
2025-06-04 7.78 7.90 0.13 1.67% 7.65 7.93 501448 39219 10.56%
2025-06-03 7.66 7.77 -0.04 -0.51% 7.63 7.98 532796 41612 11.22%
2025-05-30 7.56 7.81 0.15 1.96% 7.55 7.98 612024 47315 12.89%
2025-05-29 7.39 7.66 0.33 4.50% 7.33 7.88 592653 45386 12.48%
2025-05-28 7.50 7.33 -0.18 -2.40% 7.26 7.51 313647 23022 6.60%
2025-05-27 7.53 7.51 0.07 0.94% 7.35 7.61 410820 30730 8.65%
2025-05-26 7.24 7.44 0.21 2.90% 7.14 7.45 423563 31008 8.92%
2025-05-23 7.43 7.23 -0.15 -2.03% 7.22 7.73 569105 42269 11.98%
2025-05-22 7.17 7.38 0.19 2.64% 7.11 7.49 544203 39899 11.46%
2025-05-21 7.26 7.19 -0.07 -0.96% 7.12 7.29 162877 11692 3.43%
2025-05-20 7.08 7.26 0.15 2.11% 7.04 7.29 291295 20983 6.13%
2025-05-19 7.04 7.11 0.16 2.30% 6.88 7.11 222557 15673 4.69%
2025-05-16 6.85 6.95 0.05 0.72% 6.85 7.14 178441 12508 3.76%
2025-05-15 7.06 6.90 -0.18 -2.54% 6.89 7.06 153796 10699 3.24%
2025-05-14 7.05 7.08 0.00 0.00% 7.01 7.12 159266 11267 3.35%
2025-05-13 7.12 7.08 -0.02 -0.28% 7.05 7.19 190810 13587 4.02%
2025-05-12 7.12 7.10 0.02 0.28% 7.02 7.15 195297 13811 4.11%
2025-05-09 7.15 7.08 -0.17 -2.34% 7.06 7.25 269452 19193 5.67%
2025-05-08 7.00 7.25 0.21 2.98% 6.97 7.31 483474 34585 10.18%
2025-05-07 7.10 7.04 -0.01 -0.14% 6.93 7.15 260433 18260 5.48%
2025-05-06 6.88 7.05 0.20 2.92% 6.79 7.07 331678 23064 6.98%
2025-04-30 6.85 6.85 0.29 4.42% 6.74 7.04 330057 22634 6.95%
2025-04-29 6.52 6.56 0.04 0.61% 6.42 6.77 159333 10530 3.35%
2025-04-28 6.75 6.52 -0.25 -3.69% 6.52 6.86 188713 12506 3.97%
2025-04-25 6.77 6.77 0.08 1.20% 6.68 6.87 218265 14820 4.60%
2025-04-24 6.94 6.69 -0.25 -3.60% 6.63 6.96 274841 18550 5.79%