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
2025-04-03	11.00	11.20	0.15	1.36%	10.97	11.23	109884	12246	0.82%
2025-04-02	11.05	11.05	-0.01	-0.09%	11.03	11.12	51744	5728	0.38%
2025-04-01	10.90	11.06	0.15	1.37%	10.90	11.12	110905	12261	0.82%
2025-03-31	11.27	10.91	-0.39	-3.45%	10.89	11.27	173112	19128	1.28%
2025-03-28	11.29	11.30	0.02	0.18%	11.22	11.33	99791	11255	0.74%
2025-03-27	11.25	11.28	0.04	0.36%	11.19	11.33	102170	11520	0.76%
2025-03-26	11.21	11.24	-0.02	-0.18%	11.20	11.32	105677	11896	0.78%
2025-03-25	11.21	11.26	0.03	0.27%	11.12	11.29	122713	13750	0.91%
2025-03-24	11.19	11.23	0.06	0.54%	11.12	11.30	106759	11952	0.79%
2025-03-21	11.23	11.17	-0.06	-0.53%	11.14	11.26	96305	10786	0.71%
2025-03-20	11.32	11.23	-0.11	-0.97%	11.23	11.34	118661	13381	0.88%
2025-03-19	11.38	11.34	-0.03	-0.26%	11.28	11.38	93014	10549	0.69%
2025-03-18	11.39	11.37	-0.01	-0.09%	11.35	11.44	73686	8380	0.55%
2025-03-17	11.43	11.38	-0.04	-0.35%	11.36	11.45	104296	11886	0.77%
2025-03-14	11.38	11.42	0.05	0.44%	11.31	11.43	147958	16838	1.10%
2025-03-13	11.45	11.37	-0.08	-0.70%	11.28	11.45	103014	11683	0.76%
2025-03-12	11.33	11.45	0.11	0.97%	11.32	11.51	143437	16392	1.06%
2025-03-11	11.28	11.34	-0.03	-0.26%	11.23	11.35	90466	10206	0.67%
2025-03-10	11.17	11.37	0.19	1.70%	11.09	11.40	133160	15023	0.99%
2025-03-07	11.28	11.18	-0.12	-1.06%	11.15	11.31	106986	12003	0.79%
2025-03-06	11.14	11.30	0.18	1.62%	11.12	11.32	157155	17630	1.17%
2025-03-05	11.26	11.12	-0.14	-1.24%	11.07	11.28	121499	13543	0.90%
2025-03-04	11.26	11.26	-0.03	-0.27%	11.24	11.30	88749	9998	0.66%
2025-03-03	11.33	11.29	-0.02	-0.18%	11.26	11.35	84242	9527	0.63%
2025-02-28	11.41	11.31	-0.14	-1.22%	11.29	11.45	112378	12761	0.83%
2025-02-27	11.45	11.45	-0.03	-0.26%	11.35	11.52	122891	14034	0.91%
2025-02-26	11.43	11.48	0.03	0.26%	11.41	11.50	109731	12563	0.81%
2025-02-25	11.64	11.45	-0.28	-2.39%	11.43	11.65	153165	17648	1.14%
2025-02-24	11.67	11.73	0.06	0.51%	11.60	11.83	198849	23285	1.48%
2025-02-21	11.66	11.67	0.00	0.00%	11.57	11.72	149758	17427	1.11%
2025-02-20	11.67	11.67	-0.05	-0.43%	11.63	11.82	105973	12390	0.79%
2025-02-19	11.77	11.72	-0.05	-0.42%	11.64	11.80	131528	15394	0.98%
2025-02-18	12.01	11.77	-0.30	-2.49%	11.71	12.08	137436	16346	1.02%
2025-02-17	12.25	12.07	-0.18	-1.47%	12.04	12.28	168141	20415	1.25%
2025-02-14	12.15	12.25	0.11	0.91%	11.85	12.26	202094	24353	1.50%
2025-02-13	12.15	12.14	0.02	0.17%	11.99	12.28	176492	21405	1.31%
2025-02-12	12.05	12.12	0.01	0.08%	12.03	12.24	149087	18110	1.11%
2025-02-11	12.02	12.11	0.09	0.75%	11.88	12.17	191819	23049	1.42%
2025-02-10	11.88	12.02	0.14	1.18%	11.87	12.13	188645	22630	1.40%
2025-02-07	11.88	11.88	0.03	0.25%	11.78	12.04	205191	24432	1.52%
2025-02-06	11.83	11.85	-0.02	-0.17%	11.70	11.93	163892	19380	1.22%
2025-02-05	12.21	11.87	-0.11	-0.92%	11.81	12.22	154178	18458	1.14%
2025-01-27	11.94	11.98	0.16	1.35%	11.86	12.12	169876	20403	1.26%
2025-01-24	11.56	11.82	0.21	1.81%	11.55	11.90	177478	20827	1.31%
2025-01-23	11.46	11.61	0.04	0.35%	11.41	11.73	197318	22855	1.46%
2025-01-22	11.48	11.57	0.04	0.35%	11.35	11.63	121616	13953	0.90%
2025-01-21	11.69	11.53	-0.16	-1.37%	11.47	11.77	113098	13068	0.83%
2025-01-20	11.65	11.69	0.09	0.78%	11.65	11.80	130301	15269	0.96%
2025-01-17	11.47	11.60	0.06	0.52%	11.34	11.70	144972	16706	1.07%
2025-01-16	11.48	11.54	0.09	0.79%	11.44	11.67	194201	22395	1.43%
2025-01-15	11.70	11.45	-0.30	-2.55%	11.42	11.79	220032	25416	1.62%
2025-01-14	11.58	11.75	0.27	2.35%	11.40	11.79	195108	22646	1.44%
2025-01-13	11.65	11.48	-0.34	-2.88%	11.40	11.70	136810	15769	1.01%
2025-01-10	12.18	11.82	-0.37	-3.04%	11.79	12.21	141004	16892	1.04%
2025-01-09	12.30	12.19	-0.16	-1.30%	12.18	12.35	110463	13503	0.82%
2025-01-08	12.50	12.35	-0.16	-1.28%	12.22	12.51	133488	16493	0.99%
2025-01-07	12.64	12.51	-0.20	-1.57%	12.40	12.68	145860	18234	1.08%
2025-01-06	12.65	12.71	-0.01	-0.08%	12.45	12.85	177141	22395	1.31%
2025-01-03	12.48	12.72	0.28	2.25%	12.25	13.06	279358	35206	2.06%
2025-01-02	12.56	12.44	-0.11	-0.88%	12.28	12.87	215353	27167	1.59%
2024-12-31	12.91	12.55	-0.33	-2.56%	12.50	13.05	205096	26194	1.51%
2024-12-30	12.73	12.88	0.07	0.55%	12.66	13.04	155781	20026	1.15%
2024-12-27	12.80	12.81	-0.01	-0.08%	12.63	12.87	169571	21615	1.25%
2024-12-26	12.91	12.82	-0.15	-1.16%	12.80	13.04	128509	16566	0.95%
2024-12-25	13.00	12.97	-0.07	-0.54%	12.73	13.06	121919	15715	0.90%