中国电影 (600977) - 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	10.72	10.81	0.02	0.19%	10.70	10.87	69074	7461	0.37%
2025-04-02	10.76	10.79	0.01	0.09%	10.72	10.85	55261	5965	0.30%
2025-04-01	10.64	10.78	0.14	1.32%	10.60	10.84	93323	10042	0.50%
2025-03-31	10.77	10.64	-0.17	-1.57%	10.55	10.77	110978	11816	0.59%
2025-03-28	10.72	10.81	0.06	0.56%	10.70	10.89	139069	15024	0.74%
2025-03-27	10.80	10.75	-0.05	-0.46%	10.68	10.82	76497	8222	0.41%
2025-03-26	10.77	10.80	0.03	0.28%	10.76	10.82	64720	6985	0.35%
2025-03-25	10.79	10.77	-0.02	-0.19%	10.71	10.82	71207	7667	0.38%
2025-03-24	10.81	10.79	-0.01	-0.09%	10.70	10.85	99545	10729	0.53%
2025-03-21	10.88	10.80	-0.12	-1.10%	10.78	10.94	83235	9032	0.45%
2025-03-20	10.96	10.92	-0.04	-0.36%	10.90	11.00	71882	7870	0.39%
2025-03-19	11.06	10.96	-0.10	-0.90%	10.92	11.07	90088	9900	0.48%
2025-03-18	11.09	11.06	-0.04	-0.36%	11.03	11.15	88601	9822	0.47%
2025-03-17	11.12	11.10	0.02	0.18%	11.02	11.14	118641	13135	0.64%
2025-03-14	10.91	11.08	0.17	1.56%	10.91	11.09	153847	16965	0.82%
2025-03-13	10.96	10.91	-0.07	-0.64%	10.81	11.01	122644	13370	0.66%
2025-03-12	10.93	10.98	0.06	0.55%	10.92	11.06	139530	15339	0.75%
2025-03-11	10.74	10.92	0.09	0.83%	10.71	10.93	108728	11802	0.58%
2025-03-10	10.79	10.83	0.05	0.46%	10.73	10.86	76162	8213	0.41%
2025-03-07	10.87	10.78	-0.13	-1.19%	10.76	10.96	122204	13265	0.65%
2025-03-06	10.74	10.91	0.19	1.77%	10.71	10.96	175749	19076	0.94%
2025-03-05	10.70	10.72	0.02	0.19%	10.62	10.74	78333	8367	0.42%
2025-03-04	10.61	10.70	0.07	0.66%	10.60	10.71	78293	8345	0.42%
2025-03-03	10.76	10.63	-0.03	-0.28%	10.60	10.77	106743	11403	0.57%
2025-02-28	10.81	10.66	-0.21	-1.93%	10.63	10.90	137320	14756	0.74%
2025-02-27	10.96	10.87	-0.07	-0.64%	10.79	10.99	146403	15929	0.78%
2025-02-26	10.94	10.94	0.05	0.46%	10.85	10.96	130618	14248	0.70%
2025-02-25	11.10	10.89	-0.25	-2.24%	10.85	11.10	176225	19303	0.94%
2025-02-24	11.13	11.14	0.01	0.09%	11.09	11.33	237511	26603	1.27%
2025-02-21	11.05	11.13	0.11	1.00%	10.97	11.17	187492	20766	1.00%
2025-02-20	11.08	11.02	-0.13	-1.17%	10.98	11.19	168229	18590	0.90%
2025-02-19	10.93	11.15	0.20	1.83%	10.92	11.18	242286	26839	1.30%
2025-02-18	11.23	10.95	-0.37	-3.27%	10.89	11.32	347334	38489	1.86%
2025-02-17	11.90	11.32	-0.60	-5.03%	11.23	12.08	622929	71589	3.34%
2025-02-14	12.36	11.92	-0.59	-4.72%	11.66	12.36	784941	93480	4.20%
2025-02-13	11.53	12.51	1.09	9.54%	11.37	12.56	945647	114974	5.07%
2025-02-12	11.15	11.42	0.27	2.42%	11.08	11.56	398097	45517	2.13%
2025-02-11	11.14	11.15	0.05	0.45%	10.92	11.17	279227	30869	1.50%
2025-02-10	10.69	11.10	0.48	4.52%	10.68	11.17	457111	50129	2.45%
2025-02-07	10.61	10.62	-0.06	-0.56%	10.51	10.74	344193	36575	1.84%
2025-02-06	10.50	10.68	0.15	1.42%	10.46	10.68	370039	39222	1.98%
2025-02-05	11.08	10.53	-1.07	-9.22%	10.45	11.09	553533	58493	2.96%
2025-01-27	11.49	11.60	0.20	1.75%	11.45	11.75	362523	42100	1.94%
2025-01-24	11.38	11.40	0.06	0.53%	11.28	11.48	186166	21194	1.00%
2025-01-23	11.59	11.37	-0.13	-1.13%	11.32	11.64	209254	23921	1.12%
2025-01-22	11.45	11.50	0.05	0.44%	11.28	11.66	230443	26496	1.23%
2025-01-21	11.34	11.45	0.05	0.44%	11.25	11.51	202537	23021	1.08%
2025-01-20	11.20	11.40	0.54	4.97%	11.13	11.59	413086	47083	2.21%
2025-01-17	10.76	10.86	0.07	0.65%	10.64	10.92	126261	13652	0.68%
2025-01-16	10.75	10.79	0.03	0.28%	10.71	11.03	144743	15724	0.78%
2025-01-15	10.65	10.76	0.09	0.84%	10.62	10.81	129845	13923	0.70%
2025-01-14	10.44	10.67	0.25	2.40%	10.44	10.69	170974	18089	0.92%
2025-01-13	10.28	10.42	0.10	0.97%	10.19	10.43	88455	9135	0.47%
2025-01-10	10.52	10.32	-0.20	-1.90%	10.32	10.60	98055	10236	0.53%
2025-01-09	10.55	10.52	-0.11	-1.03%	10.49	10.67	92486	9767	0.50%
2025-01-08	10.55	10.63	0.04	0.38%	10.38	10.70	144779	15286	0.78%
2025-01-07	10.65	10.59	-0.08	-0.75%	10.42	10.69	154216	16227	0.83%
2025-01-06	10.85	10.67	-0.18	-1.66%	10.53	10.92	150883	16148	0.81%
2025-01-03	11.26	10.85	-0.40	-3.56%	10.81	11.32	172963	19087	0.93%
2025-01-02	11.62	11.25	-0.36	-3.10%	11.16	11.70	174991	20100	0.94%
2024-12-31	11.90	11.61	-0.25	-2.11%	11.60	11.94	144988	16984	0.78%
2024-12-30	11.89	11.86	-0.02	-0.17%	11.76	11.99	114635	13618	0.61%
2024-12-27	11.81	11.88	0.08	0.68%	11.73	11.95	98936	11755	0.53%
2024-12-26	11.82	11.80	-0.03	-0.25%	11.73	11.97	142709	16884	0.76%