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
2026-05-14	16.70	16.95	0.26	1.56%	16.60	17.30	170230	28996	4.28%
2026-05-13	16.98	16.69	-0.16	-0.95%	16.45	17.43	164395	27832	4.13%
2026-05-12	16.88	16.85	-0.04	-0.24%	16.35	17.36	164191	27721	4.13%
2026-05-11	16.49	16.89	0.88	5.50%	16.21	17.10	223475	37332	5.62%
2026-05-08	15.36	16.01	0.65	4.23%	15.31	16.12	136223	21459	3.43%
2026-05-07	15.12	15.36	0.24	1.59%	14.87	15.39	82193	12423	2.07%
2026-05-06	14.72	15.12	0.51	3.49%	14.65	15.42	107512	16248	2.70%
2026-04-30	14.10	14.61	0.37	2.60%	14.10	14.75	50268	7319	1.26%
2026-04-29	13.83	14.24	0.52	3.79%	13.80	14.28	44415	6291	1.12%
2026-04-28	14.00	13.72	-0.32	-2.28%	13.65	14.09	34248	4731	0.86%
2026-04-27	13.98	14.04	-0.06	-0.43%	13.83	14.11	25258	3533	0.64%
2026-04-24	14.06	14.10	-0.06	-0.42%	13.86	14.20	21450	3005	0.54%
2026-04-23	14.21	14.16	-0.14	-0.98%	14.05	14.39	28286	4010	0.71%
2026-04-22	14.59	14.30	-0.35	-2.39%	14.28	14.60	39471	5667	0.99%
2026-04-21	14.65	14.65	-0.06	-0.41%	14.54	14.80	30474	4462	0.77%
2026-04-20	14.61	14.71	0.05	0.34%	14.57	14.81	31442	4615	0.79%
2026-04-17	14.59	14.66	-0.03	-0.20%	14.50	14.82	27480	4024	0.69%
2026-04-16	14.57	14.69	0.20	1.38%	14.45	14.70	30656	4469	0.77%
2026-04-15	14.80	14.49	-0.29	-1.96%	14.49	14.83	26895	3933	0.68%
2026-04-14	14.81	14.78	0.04	0.27%	14.65	14.87	22962	3383	0.58%
2026-04-13	14.65	14.74	0.09	0.61%	14.47	14.79	30355	4460	0.76%
2026-04-10	14.62	14.65	0.07	0.48%	14.59	14.88	33058	4866	0.83%
2026-04-09	14.42	14.58	0.10	0.69%	14.35	14.84	48111	7024	1.21%
2026-04-08	14.27	14.48	0.50	3.58%	14.10	14.49	42450	6107	1.07%
2026-04-07	13.94	13.98	0.04	0.29%	13.88	14.09	23428	3278	0.59%
2026-04-03	14.27	13.94	-0.35	-2.45%	13.92	14.32	27836	3907	0.70%
2026-04-02	14.31	14.29	-0.05	-0.35%	14.12	14.43	30768	4390	0.77%
2026-04-01	14.50	14.34	0.00	0.00%	14.27	14.58	23985	3444	0.60%
2026-03-31	14.19	14.34	0.05	0.35%	14.19	14.64	28761	4150	0.72%
2026-03-30	14.03	14.29	0.10	0.70%	14.01	14.36	23453	3333	0.59%
2026-03-27	13.93	14.19	0.16	1.14%	13.90	14.23	27288	3855	0.69%
2026-03-26	14.30	14.03	-0.30	-2.09%	13.99	14.44	38364	5429	0.96%
2026-03-25	14.03	14.33	0.29	2.07%	14.03	14.38	34588	4929	0.87%
2026-03-24	13.87	14.04	0.47	3.46%	13.65	14.06	47431	6581	1.19%
2026-03-23	14.09	13.57	-0.78	-5.44%	13.54	14.20	48532	6719	1.22%
2026-03-20	14.80	14.35	-0.37	-2.51%	14.33	14.80	30153	4386	0.76%
2026-03-19	14.93	14.72	-0.35	-2.32%	14.70	14.99	27363	4059	0.69%
2026-03-18	15.05	15.07	0.00	0.00%	14.83	15.12	31906	4771	0.80%
2026-03-17	15.17	15.07	-0.08	-0.53%	15.04	15.33	32011	4857	0.80%
2026-03-16	15.08	15.15	0.07	0.46%	15.03	15.22	26662	4031	0.67%
2026-03-13	15.18	15.08	-0.13	-0.85%	15.08	15.28	29897	4536	0.75%
2026-03-12	15.20	15.21	-0.09	-0.59%	15.15	15.33	29986	4565	0.75%
2026-03-11	15.43	15.30	-0.12	-0.78%	15.24	15.48	31038	4760	0.78%
2026-03-10	15.40	15.42	0.12	0.78%	15.34	15.53	35439	5466	0.89%
2026-03-09	15.18	15.30	-0.13	-0.84%	15.01	15.35	39292	5959	0.99%
2026-03-06	15.15	15.43	0.23	1.51%	15.11	15.43	42807	6559	1.08%
2026-03-05	15.26	15.20	0.17	1.13%	15.12	15.34	47439	7220	1.19%
2026-03-04	15.13	15.03	-0.19	-1.25%	14.96	15.32	56807	8589	1.43%
2026-03-03	15.81	15.22	-0.58	-3.67%	15.17	15.87	79752	12358	2.01%
2026-03-02	16.24	15.80	-0.64	-3.89%	15.72	16.24	85074	13535	2.14%
2026-02-27	16.53	16.44	-0.09	-0.54%	16.39	16.64	70917	11680	1.78%
2026-02-26	16.83	16.53	-0.35	-2.07%	16.41	16.87	73702	12209	1.85%
2026-02-25	16.78	16.88	0.02	0.12%	16.71	16.93	64564	10876	1.62%
2026-02-24	17.80	16.86	-0.93	-5.23%	16.78	17.81	119326	20278	3.00%
2026-02-13	18.13	17.79	-0.29	-1.60%	17.79	18.47	113237	20481	2.85%
2026-02-12	18.59	18.08	-0.58	-3.11%	18.05	18.84	149172	27273	3.75%
2026-02-11	19.65	18.66	-1.35	-6.75%	18.60	19.67	278885	52639	7.01%
2026-02-10	18.35	20.01	1.82	10.01%	18.21	20.01	282379	54517	7.10%
2026-02-09	17.98	18.19	0.40	2.25%	17.93	18.53	67263	12215	1.69%
2026-02-06	17.99	17.79	-0.24	-1.33%	17.30	18.00	73308	12995	1.84%
2026-02-05	18.00	18.03	0.30	1.69%	17.73	18.28	100498	18165	2.53%
2026-02-04	18.16	17.73	-0.45	-2.48%	17.47	18.16	74545	13210	1.87%
2026-02-03	17.95	18.18	0.34	1.91%	17.90	18.25	84225	15218	2.12%