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
2026-07-24	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%
2026-06-05	14.03	14.24	0.17	1.21%	13.65	14.28	99826	13927	2.51%
2026-06-04	13.80	14.07	0.13	0.93%	13.72	14.38	86688	12185	2.18%
2026-06-03	14.10	13.94	-0.32	-2.24%	13.80	14.17	102452	14298	2.58%
2026-06-02	15.36	14.26	-1.20	-7.76%	14.01	15.46	175445	25318	4.41%
2026-06-01	15.17	15.46	-0.07	-0.45%	14.88	15.95	160691	24862	4.04%
2026-05-29	15.40	15.53	0.19	1.24%	15.28	15.93	131066	20271	3.30%
2026-05-28	14.95	15.34	0.19	1.25%	14.95	15.52	131992	20171	3.32%
2026-05-27	15.27	15.15	-0.09	-0.59%	14.89	15.57	143151	21860	3.60%
2026-05-26	15.05	15.24	0.04	0.26%	14.68	15.82	200065	30648	5.03%
2026-05-25	15.55	15.20	-0.48	-3.06%	14.98	16.05	159781	24550	4.02%
2026-05-22	15.47	15.68	0.30	1.95%	15.36	16.36	148076	23266	3.72%
2026-05-21	16.08	15.38	-0.72	-4.47%	15.38	16.16	181127	28533	4.55%
2026-05-20	15.92	16.10	0.18	1.13%	15.91	16.54	196599	31849	4.94%
2026-05-19	17.03	15.92	-1.28	-7.44%	15.89	17.20	277944	45547	6.99%
2026-05-18	18.65	17.20	-1.45	-7.77%	16.79	19.50	404560	71915	10.17%
2026-05-15	17.24	18.65	1.70	10.03%	17.10	18.65	348400	63094	8.76%
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%