中视传媒 (600088) - 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
2026-09-16	13.67	15.05	0.61	4.22%	13.67	15.71	549752	80287	13.82%
2026-09-15	16.20	14.44	-0.30	-2.04%	14.41	16.21	580216	91441	14.59%
2026-09-14	14.47	14.74	1.34	10.00%	13.18	14.74	428836	60565	10.78%
2026-09-11	12.05	13.40	1.22	10.02%	12.03	13.40	194107	25119	4.88%
2026-09-10	12.52	12.18	-0.36	-2.87%	12.18	12.53	79336	9732	1.99%
2026-09-09	13.00	12.54	-0.60	-4.57%	12.30	13.08	179593	22554	4.52%
2026-09-08	12.66	13.14	0.74	5.97%	12.61	13.36	198482	25826	4.99%
2026-09-07	12.40	12.40	-0.10	-0.80%	12.23	12.68	105431	13042	2.65%
2026-09-04	12.32	12.50	0.12	0.97%	12.10	12.73	203362	25302	5.11%
2026-09-03	12.05	12.38	0.40	3.34%	11.98	13.18	237283	30175	5.97%
2026-09-02	12.27	11.98	-0.41	-3.31%	11.95	12.36	67290	8124	1.69%
2026-09-01	11.81	12.39	0.47	3.94%	11.80	12.42	91812	11220	2.31%
2026-08-31	11.48	11.92	0.37	3.20%	11.43	11.94	74216	8726	1.87%
2026-08-28	11.61	11.55	0.00	0.00%	11.51	11.63	24091	2785	0.61%
2026-08-27	11.51	11.55	-0.02	-0.17%	11.42	11.58	22461	2586	0.56%
2026-08-26	11.51	11.57	0.02	0.17%	11.48	11.65	20153	2329	0.51%
2026-08-25	11.30	11.55	0.22	1.94%	11.27	11.59	34786	3998	0.87%
2026-08-24	11.32	11.33	-0.03	-0.26%	11.22	11.48	23124	2617	0.58%
2026-08-21	11.40	11.36	-0.09	-0.79%	11.22	11.40	21638	2449	0.54%
2026-08-20	11.27	11.45	0.18	1.60%	11.25	11.49	29808	3398	0.75%
2026-08-19	11.51	11.27	-0.29	-2.51%	11.23	11.54	40130	4544	1.01%
2026-08-18	11.73	11.56	-0.19	-1.62%	11.47	11.73	39822	4599	1.00%
2026-08-17	11.94	11.75	-0.13	-1.09%	11.63	12.01	64195	7519	1.61%
2026-08-14	11.75	11.88	0.08	0.68%	11.64	12.28	104063	12381	2.62%
2026-08-13	11.93	11.80	-0.13	-1.09%	11.80	12.13	46111	5513	1.16%
2026-08-12	11.80	11.93	0.06	0.51%	11.80	12.02	34381	4101	0.86%
2026-08-11	11.86	11.87	0.01	0.08%	11.68	11.96	35633	4220	0.90%
2026-08-10	11.67	11.86	0.19	1.63%	11.61	11.91	38663	4562	0.97%
2026-08-07	11.77	11.67	-0.12	-1.02%	11.45	11.79	46129	5350	1.16%
2026-08-06	11.91	11.79	-0.18	-1.50%	11.63	12.07	41930	4954	1.05%
2026-08-05	11.82	11.97	0.11	0.93%	11.81	12.08	52565	6291	1.32%
2026-08-04	11.74	11.86	0.09	0.76%	11.71	12.12	59520	7062	1.50%
2026-08-03	11.49	11.77	0.31	2.71%	11.39	11.77	49346	5737	1.24%
2026-07-31	11.19	11.46	0.30	2.69%	11.19	11.60	50137	5731	1.26%
2026-07-30	11.25	11.18	-0.09	-0.80%	11.16	11.47	46571	5272	1.17%
2026-07-29	11.21	11.27	0.20	1.81%	11.09	11.30	42840	4807	1.08%
2026-07-28	10.93	11.07	0.10	0.91%	10.89	11.20	34917	3876	0.88%
2026-07-27	10.64	10.97	0.30	2.81%	10.55	10.98	44284	4807	1.11%
2026-07-24	10.94	10.67	-0.33	-3.00%	10.64	11.03	43026	4642	1.08%
2026-07-23	10.77	11.00	0.23	2.14%	10.70	11.03	48695	5305	1.22%
2026-07-22	10.90	10.77	-0.17	-1.55%	10.71	10.98	49862	5388	1.25%
2026-07-21	10.91	10.94	-0.07	-0.64%	10.70	11.11	76763	8381	1.93%
2026-07-20	11.33	11.01	-0.12	-1.08%	10.90	11.41	65987	7357	1.66%
2026-07-17	11.49	11.13	-0.44	-3.80%	11.08	11.77	74301	8463	1.87%
2026-07-16	11.23	11.57	0.32	2.84%	11.08	11.57	71519	8179	1.80%
2026-07-15	11.00	11.25	0.10	0.90%	10.94	11.41	62385	7019	1.57%
2026-07-14	11.08	11.15	0.04	0.36%	10.93	11.16	39338	4354	0.99%
2026-07-13	11.40	11.11	-0.34	-2.97%	11.00	11.52	67921	7565	1.71%
2026-07-10	11.15	11.45	0.35	3.15%	10.89	11.63	82284	9379	2.07%
2026-07-09	11.21	11.10	-0.14	-1.25%	10.96	11.35	51814	5753	1.30%
2026-07-08	11.08	11.24	0.13	1.17%	11.02	11.30	44987	5038	1.13%
2026-07-07	11.35	11.11	-0.29	-2.54%	11.09	11.46	54291	6095	1.37%
2026-07-06	11.26	11.40	0.13	1.15%	11.20	11.49	57810	6581	1.45%
2026-07-03	11.24	11.27	0.03	0.27%	11.10	11.40	48191	5417	1.21%
2026-07-02	11.04	11.24	-0.01	-0.09%	11.04	11.56	64767	7344	1.63%
2026-07-01	10.88	11.25	0.36	3.31%	10.80	11.31	66196	7366	1.66%
2026-06-30	10.78	10.89	-0.10	-0.91%	10.76	11.08	52660	5731	1.32%
2026-06-29	10.90	10.99	0.04	0.37%	10.63	11.09	77435	8434	1.95%
2026-06-26	11.23	10.95	-0.24	-2.14%	10.83	11.40	81548	8960	2.05%
2026-06-25	11.38	11.19	-0.19	-1.67%	11.07	11.39	66470	7439	1.67%
2026-06-24	11.85	11.38	-0.54	-4.53%	11.32	11.92	79530	9135	2.00%
2026-06-23	11.68	11.92	0.14	1.19%	11.63	12.04	77641	9264	1.95%
2026-06-22	12.05	11.78	-0.39	-3.20%	11.54	12.05	113700	13350	2.86%
2026-06-18	12.48	12.17	-0.32	-2.56%	12.06	12.48	78822	9645	1.98%
2026-06-17	13.07	12.49	-0.75	-5.66%	12.45	13.18	132164	16759	3.32%
2026-06-16	13.80	13.24	-0.69	-4.95%	13.00	13.80	136460	18081	3.43%
2026-06-15	14.14	13.93	-0.29	-2.04%	13.82	14.20	124689	17385	3.14%
2026-06-12	14.16	14.22	0.06	0.42%	13.90	14.79	148881	21250	3.74%
2026-06-11	14.97	14.16	-1.10	-7.21%	14.06	15.16	211693	30315	5.32%
2026-06-10	13.78	15.26	1.39	10.02%	13.76	15.26	186611	27931	4.69%
2026-06-09	14.04	13.87	-0.17	-1.21%	13.70	14.17	92523	12850	2.33%
2026-06-08	14.06	14.04	-0.20	-1.40%	13.90	14.93	130903	18768	3.29%