中文传媒 (600373) - 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
2025-12-05	10.32	10.22	-0.10	-0.97%	10.17	10.36	146908	15016	1.09%
2025-12-04	10.32	10.32	0.01	0.10%	10.21	10.34	112207	11532	0.83%
2025-12-03	10.46	10.31	-0.18	-1.72%	10.27	10.49	133457	13808	0.99%
2025-12-02	10.57	10.49	-0.08	-0.76%	10.38	10.60	138018	14423	1.02%
2025-12-01	10.52	10.57	0.00	0.00%	10.50	10.69	171550	18170	1.27%
2025-11-28	10.39	10.57	0.14	1.34%	10.36	10.60	131118	13800	0.97%
2025-11-27	10.62	10.43	-0.19	-1.79%	10.41	10.64	122738	12891	0.91%
2025-11-26	10.93	10.62	-0.33	-3.01%	10.59	11.08	144592	15533	1.07%
2025-11-25	10.75	10.95	0.20	1.86%	10.75	11.09	173945	19054	1.29%
2025-11-24	10.63	10.75	0.19	1.80%	10.47	10.83	181049	19242	1.34%
2025-11-21	10.95	10.56	-0.47	-4.26%	10.51	11.09	236591	25305	1.76%
2025-11-20	11.14	11.03	-0.13	-1.16%	10.95	11.25	147636	16397	1.10%
2025-11-19	11.50	11.16	-0.19	-1.67%	11.14	11.52	156097	17545	1.16%
2025-11-18	11.35	11.35	0.00	0.00%	11.28	11.57	163789	18709	1.22%
2025-11-17	11.20	11.35	0.15	1.34%	10.99	11.40	277310	31130	2.06%
2025-11-14	11.66	11.20	-0.47	-4.03%	11.19	11.68	345737	39440	2.57%
2025-11-13	11.65	11.67	0.02	0.17%	11.62	12.09	374833	44516	2.78%
2025-11-12	11.70	11.65	-0.11	-0.94%	11.55	11.84	208091	24359	1.54%
2025-11-11	11.50	11.76	0.14	1.20%	11.37	11.85	262952	30674	1.95%
2025-11-10	11.72	11.62	-0.07	-0.60%	11.23	11.75	404369	46392	3.00%
2025-11-07	11.43	11.69	0.28	2.45%	11.36	11.79	347164	40433	2.58%
2025-11-06	11.21	11.41	0.16	1.42%	11.21	11.58	394776	45109	2.93%
2025-11-05	11.03	11.25	0.16	1.44%	10.90	11.30	315061	35233	2.34%
2025-11-04	10.86	11.09	0.10	0.91%	10.82	11.16	394243	43544	2.93%
2025-11-03	10.46	10.99	0.61	5.88%	10.44	11.11	612268	66061	4.54%
2025-10-31	10.17	10.38	0.21	2.06%	10.17	10.41	191335	19759	1.42%
2025-10-30	10.28	10.17	-0.11	-1.07%	10.17	10.29	102318	10455	0.76%
2025-10-29	10.25	10.28	0.01	0.10%	10.20	10.28	87528	8968	0.65%
2025-10-28	10.36	10.27	-0.09	-0.87%	10.27	10.36	75935	7839	0.56%
2025-10-27	10.45	10.36	-0.05	-0.48%	10.35	10.47	89858	9325	0.67%
2025-10-24	10.37	10.41	0.01	0.10%	10.33	10.46	103406	10747	0.77%
2025-10-23	10.31	10.40	0.06	0.58%	10.27	10.41	95816	9924	0.71%
2025-10-22	10.30	10.34	0.04	0.39%	10.26	10.42	83648	8656	0.62%
2025-10-21	10.22	10.30	0.05	0.49%	10.22	10.31	91393	9389	0.68%
2025-10-20	10.23	10.25	0.05	0.49%	10.17	10.27	89299	9123	0.66%
2025-10-17	10.33	10.20	-0.12	-1.16%	10.18	10.35	121858	12492	0.90%
2025-10-16	10.39	10.32	-0.09	-0.86%	10.28	10.41	110582	11436	0.82%
2025-10-15	10.53	10.41	-0.11	-1.05%	10.37	10.53	140628	14670	1.04%
2025-10-14	10.55	10.52	0.01	0.10%	10.43	10.59	149314	15682	1.11%
2025-10-13	10.38	10.51	-0.01	-0.10%	10.32	10.59	195122	20406	1.45%
2025-10-10	10.37	10.52	0.15	1.45%	10.32	10.57	190761	19953	1.42%
2025-10-09	10.17	10.37	0.21	2.07%	10.17	10.72	314861	33086	2.34%
2025-09-30	10.16	10.16	0.02	0.20%	10.14	10.22	72767	7405	0.54%
2025-09-29	10.11	10.14	0.04	0.40%	10.07	10.20	107658	10937	0.80%
2025-09-26	10.11	10.10	-0.03	-0.30%	10.06	10.13	103923	10485	0.77%
2025-09-25	10.34	10.13	-0.22	-2.13%	10.11	10.34	193635	19765	1.44%
2025-09-24	10.30	10.35	-0.02	-0.19%	10.29	10.43	130174	13493	0.97%
2025-09-23	10.31	10.37	0.06	0.58%	10.18	10.44	220736	22746	1.64%
2025-09-22	10.43	10.31	-0.10	-0.96%	10.23	10.48	180269	18597	1.34%
2025-09-19	10.38	10.41	0.01	0.10%	10.30	10.47	204997	21286	1.52%
2025-09-18	10.23	10.40	0.17	1.66%	10.20	10.48	245053	25270	1.82%
2025-09-17	10.23	10.23	-0.01	-0.10%	10.17	10.27	90500	9251	0.67%
2025-09-16	10.23	10.24	0.02	0.20%	10.13	10.27	105091	10699	0.78%
2025-09-15	10.21	10.22	0.00	0.00%	10.12	10.37	155965	15916	1.16%
2025-09-12	10.34	10.22	-0.09	-0.87%	10.22	10.35	108228	11125	0.80%
2025-09-11	10.23	10.31	0.07	0.68%	10.15	10.32	130916	13405	0.97%
2025-09-10	10.19	10.24	0.05	0.49%	10.17	10.27	88962	9098	0.66%
2025-09-09	10.25	10.19	-0.06	-0.59%	10.13	10.25	87937	8952	0.65%
2025-09-08	10.21	10.25	0.02	0.20%	10.15	10.27	104258	10656	0.77%
2025-09-05	10.08	10.23	0.14	1.39%	10.05	10.24	128626	13075	0.95%
2025-09-04	10.06	10.09	0.03	0.30%	10.01	10.10	96931	9751	0.72%
2025-09-03	10.17	10.06	-0.06	-0.59%	10.03	10.20	103265	10436	0.77%
2025-09-02	10.24	10.12	-0.11	-1.08%	10.05	10.24	128770	13033	0.96%
2025-09-01	10.32	10.23	-0.04	-0.39%	10.17	10.35	138945	14191	1.03%
2025-08-29	10.34	10.27	-0.06	-0.58%	10.26	10.43	158322	16365	1.18%