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
2025-08-01	9.99	10.01	0.02	0.20%	9.94	10.04	88728	8857	0.66%
2025-07-31	10.11	9.99	-0.15	-1.48%	9.96	10.14	162007	16246	1.20%
2025-07-30	10.08	10.14	0.06	0.60%	10.07	10.23	186627	18948	1.39%
2025-07-29	10.09	10.08	-0.03	-0.30%	10.03	10.12	94501	9507	0.70%
2025-07-28	10.18	10.11	-0.03	-0.30%	10.07	10.18	120088	12134	0.89%
2025-07-25	10.19	10.14	-0.05	-0.49%	10.14	10.24	134418	13688	1.00%
2025-07-24	10.12	10.19	0.10	0.99%	10.07	10.23	155026	15758	1.15%
2025-07-23	10.08	10.09	0.00	0.00%	10.06	10.24	145313	14725	1.08%
2025-07-22	10.03	10.09	0.06	0.60%	9.99	10.09	118720	11921	0.88%
2025-07-21	10.01	10.03	0.03	0.30%	9.98	10.05	118376	11861	0.88%
2025-07-18	10.01	10.00	-0.01	-0.10%	9.97	10.03	77446	7742	0.57%
2025-07-17	9.99	10.01	0.01	0.10%	9.97	10.05	88537	8851	0.66%
2025-07-16	9.95	10.00	0.02	0.20%	9.95	10.05	92572	9255	0.69%
2025-07-15	10.18	9.98	-0.27	-2.63%	9.91	10.18	266703	26735	1.98%
2025-07-14	10.29	10.25	-0.05	-0.49%	10.24	10.32	108379	11135	0.80%
2025-07-11	10.31	10.30	0.02	0.19%	10.20	10.31	135703	13935	1.01%
2025-07-10	10.28	10.28	0.01	0.10%	10.24	10.32	115518	11856	0.86%
2025-07-09	10.18	10.27	0.09	0.88%	10.16	10.35	169630	17433	1.26%
2025-07-08	10.12	10.18	0.05	0.49%	10.12	10.20	70937	7213	0.53%
2025-07-07	10.10	10.13	0.03	0.30%	10.07	10.18	83132	8429	0.62%
2025-07-04	10.18	10.10	-0.08	-0.79%	10.08	10.19	138362	13984	1.03%
2025-07-03	10.20	10.18	-0.04	-0.39%	10.16	10.25	84610	8616	0.63%
2025-07-02	10.22	10.22	0.00	0.00%	10.17	10.23	60409	6156	0.45%
2025-07-01	10.27	10.22	-0.05	-0.49%	10.18	10.27	72932	7448	0.54%
2025-06-30	10.23	10.27	0.06	0.59%	10.19	10.36	99948	10275	0.74%
2025-06-27	10.25	10.21	0.00	0.00%	10.20	10.31	69904	7160	0.52%
2025-06-26	10.29	10.21	-0.05	-0.49%	10.19	10.29	58209	5958	0.43%
2025-06-25	10.23	10.26	0.06	0.59%	10.17	10.28	65565	6704	0.49%
2025-06-24	10.12	10.20	0.09	0.89%	10.11	10.23	54972	5601	0.41%
2025-06-23	10.08	10.11	0.03	0.30%	10.03	10.12	39592	3990	0.29%
2025-06-20	10.25	10.08	-0.17	-1.66%	10.08	10.26	70819	7170	0.53%
2025-06-19	10.25	10.25	0.01	0.10%	10.18	10.32	64943	6652	0.48%
2025-06-18	10.22	10.24	0.00	0.00%	10.17	10.27	49833	5095	0.37%
2025-06-17	10.29	10.24	-0.07	-0.68%	10.20	10.35	76354	7824	0.57%
2025-06-16	10.18	10.31	0.09	0.88%	10.16	10.35	80662	8299	0.60%
2025-06-13	10.48	10.22	-0.28	-2.67%	10.20	10.48	147460	15183	1.09%
2025-06-12	10.78	10.90	0.11	1.02%	10.73	10.95	141117	15356	1.05%
2025-06-11	10.75	10.79	0.04	0.37%	10.75	10.85	110257	11916	0.82%
2025-06-10	10.69	10.75	0.06	0.56%	10.64	10.78	109398	11733	0.81%
2025-06-09	10.69	10.69	0.02	0.19%	10.64	10.72	65888	7046	0.49%
2025-06-06	10.72	10.67	-0.04	-0.37%	10.65	10.73	62137	6637	0.46%
2025-06-05	10.60	10.71	0.10	0.94%	10.60	10.73	105213	11236	0.78%
2025-06-04	10.58	10.61	0.02	0.19%	10.56	10.62	45126	4779	0.33%
2025-06-03	10.51	10.59	0.00	0.00%	10.51	10.65	60123	6375	0.45%
2025-05-30	10.61	10.59	0.00	0.00%	10.54	10.63	67286	7116	0.50%
2025-05-29	10.48	10.59	0.09	0.86%	10.46	10.59	60791	6413	0.45%
2025-05-28	10.46	10.50	0.02	0.19%	10.45	10.51	32995	3456	0.24%
2025-05-27	10.51	10.48	-0.05	-0.47%	10.43	10.53	46293	4849	0.34%
2025-05-26	10.42	10.53	0.11	1.06%	10.41	10.57	62324	6557	0.46%
2025-05-23	10.50	10.42	-0.07	-0.67%	10.42	10.56	54039	5668	0.40%
2025-05-22	10.54	10.49	-0.06	-0.57%	10.48	10.56	53122	5582	0.39%
2025-05-21	10.58	10.55	-0.04	-0.38%	10.53	10.60	42997	4541	0.32%
2025-05-20	10.48	10.59	0.13	1.24%	10.43	10.59	83265	8769	0.62%
2025-05-19	10.44	10.46	0.03	0.29%	10.36	10.49	48737	5085	0.36%
2025-05-16	10.48	10.43	-0.06	-0.57%	10.43	10.50	54625	5710	0.41%
2025-05-15	10.59	10.49	-0.10	-0.94%	10.49	10.59	77367	8139	0.57%
2025-05-14	10.56	10.59	0.03	0.28%	10.50	10.65	84431	8917	0.63%
2025-05-13	10.67	10.56	-0.06	-0.56%	10.56	10.69	72684	7709	0.54%
2025-05-12	10.61	10.62	0.05	0.47%	10.56	10.63	57929	6140	0.43%
2025-05-09	10.69	10.57	-0.12	-1.12%	10.57	10.70	71191	7545	0.53%
2025-05-08	10.68	10.69	0.02	0.19%	10.63	10.73	71259	7616	0.53%
2025-05-07	10.77	10.67	-0.06	-0.56%	10.64	10.85	96000	10281	0.71%
2025-05-06	10.56	10.73	0.22	2.09%	10.55	10.73	115201	12284	0.86%
2025-04-30	10.50	10.51	-0.14	-1.31%	10.39	10.62	114761	12058	0.85%
2025-04-29	10.52	10.65	0.12	1.14%	10.49	10.67	72751	7725	0.54%
2025-04-28	10.69	10.53	-0.19	-1.77%	10.50	10.75	115881	12253	0.86%
2025-04-25	10.75	10.72	0.01	0.09%	10.70	10.80	67838	7289	0.50%
2025-04-24	10.94	10.71	-0.22	-2.01%	10.70	10.96	135390	14622	1.00%