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
2025-08-01	13.29	13.70	0.42	3.16%	13.08	13.81	721242	97141	3.86%
2025-07-31	14.40	13.28	-1.47	-9.97%	13.28	14.40	1073406	146558	5.75%
2025-07-30	14.74	14.75	0.40	2.79%	14.35	15.10	1190663	175196	6.38%
2025-07-29	15.50	14.35	-0.23	-1.58%	14.18	15.76	1551415	231360	8.31%
2025-07-28	13.74	14.58	1.33	10.04%	13.60	14.58	786183	112488	4.21%
2025-07-25	13.26	13.25	0.18	1.38%	12.57	13.40	799772	103639	4.28%
2025-07-24	12.30	13.07	0.89	7.31%	12.30	13.13	758998	97186	4.07%
2025-07-23	12.20	12.18	0.06	0.50%	12.05	12.51	369733	45394	1.98%
2025-07-22	11.80	12.12	0.32	2.71%	11.72	12.20	360671	43542	1.93%
2025-07-21	11.77	11.80	0.07	0.60%	11.64	11.93	281710	33148	1.51%
2025-07-18	11.60	11.73	0.15	1.30%	11.59	11.80	235499	27566	1.26%
2025-07-17	11.51	11.58	0.06	0.52%	11.44	11.58	136233	15682	0.73%
2025-07-16	11.66	11.52	0.22	1.95%	11.44	11.78	306694	35570	1.64%
2025-07-15	11.35	11.30	-0.04	-0.35%	11.17	11.37	165783	18680	0.89%
2025-07-14	11.39	11.34	-0.01	-0.09%	11.30	11.60	175979	20069	0.94%
2025-07-11	11.30	11.35	0.01	0.09%	11.21	11.36	143482	16198	0.77%
2025-07-10	11.32	11.34	-0.05	-0.44%	11.30	11.46	140803	15977	0.75%
2025-07-09	11.13	11.39	0.24	2.15%	11.12	11.47	248710	28220	1.33%
2025-07-08	11.13	11.15	0.01	0.09%	11.11	11.25	163768	18289	0.88%
2025-07-07	10.90	11.14	0.22	2.01%	10.87	11.37	234839	26176	1.26%
2025-07-04	10.95	10.93	-0.11	-1.00%	10.85	11.04	177955	19466	0.95%
2025-07-03	10.82	11.04	0.34	3.18%	10.82	11.29	364106	40065	1.95%
2025-07-02	10.67	10.70	0.03	0.28%	10.62	10.70	63448	6769	0.34%
2025-07-01	10.75	10.67	-0.05	-0.47%	10.61	10.75	59672	6363	0.32%
2025-06-30	10.66	10.72	0.09	0.85%	10.62	10.74	72433	7750	0.39%
2025-06-27	10.59	10.63	0.01	0.09%	10.58	10.68	61946	6591	0.33%
2025-06-26	10.55	10.62	0.06	0.57%	10.50	10.66	79515	8426	0.43%
2025-06-25	10.55	10.56	0.01	0.09%	10.45	10.58	100177	10529	0.54%
2025-06-24	10.50	10.55	0.09	0.86%	10.47	10.56	75569	7956	0.40%
2025-06-23	10.42	10.46	0.00	0.00%	10.38	10.57	66426	6945	0.36%
2025-06-20	10.58	10.46	-0.11	-1.04%	10.44	10.63	59621	6262	0.32%
2025-06-19	10.55	10.57	0.00	0.00%	10.49	10.63	63639	6721	0.34%
2025-06-18	10.65	10.57	-0.09	-0.84%	10.53	10.66	46804	4949	0.25%
2025-06-17	10.82	10.66	-0.11	-1.02%	10.61	10.83	66669	7110	0.36%
2025-06-16	10.65	10.77	0.10	0.94%	10.65	10.84	93842	10107	0.50%
2025-06-13	10.82	10.67	-0.18	-1.66%	10.63	10.84	87185	9333	0.47%
2025-06-12	10.79	10.85	0.07	0.65%	10.75	10.87	89757	9713	0.48%
2025-06-11	10.82	10.78	-0.02	-0.19%	10.77	10.87	59288	6410	0.32%
2025-06-10	10.81	10.80	0.02	0.19%	10.67	10.84	100927	10858	0.54%
2025-06-09	10.78	10.78	0.00	0.00%	10.75	10.85	104215	11249	0.56%
2025-06-06	10.68	10.78	0.13	1.22%	10.60	10.79	123259	13238	0.66%
2025-06-05	10.50	10.65	0.12	1.14%	10.50	10.69	115785	12281	0.62%
2025-06-04	10.40	10.53	0.15	1.45%	10.35	10.56	101041	10582	0.54%
2025-06-03	10.30	10.38	0.08	0.78%	10.29	10.43	71815	7454	0.38%
2025-05-30	10.34	10.30	-0.04	-0.39%	10.29	10.39	53690	5545	0.29%
2025-05-29	10.29	10.34	0.05	0.49%	10.23	10.35	57677	5946	0.31%
2025-05-28	10.36	10.29	-0.06	-0.58%	10.25	10.38	60529	6230	0.32%
2025-05-27	10.29	10.35	0.05	0.49%	10.27	10.36	57597	5945	0.31%
2025-05-26	10.21	10.30	0.08	0.78%	10.20	10.32	47076	4836	0.25%
2025-05-23	10.27	10.22	-0.02	-0.20%	10.20	10.36	80192	8245	0.43%
2025-05-22	10.29	10.24	-0.06	-0.58%	10.19	10.30	49270	5049	0.26%
2025-05-21	10.29	10.30	0.01	0.10%	10.24	10.31	56884	5846	0.30%
2025-05-20	10.26	10.29	0.02	0.19%	10.23	10.34	69402	7144	0.37%
2025-05-19	10.24	10.27	0.03	0.29%	10.19	10.28	56095	5748	0.30%
2025-05-16	10.25	10.24	0.01	0.10%	10.20	10.26	44854	4588	0.24%
2025-05-15	10.27	10.23	-0.07	-0.68%	10.22	10.30	55276	5667	0.30%
2025-05-14	10.23	10.30	0.05	0.49%	10.19	10.32	87974	9026	0.47%
2025-05-13	10.24	10.25	0.04	0.39%	10.19	10.30	84759	8678	0.45%
2025-05-12	10.19	10.21	0.06	0.59%	10.16	10.22	77011	7843	0.41%
2025-05-09	10.25	10.15	-0.08	-0.78%	10.14	10.26	85022	8652	0.46%
2025-05-08	10.21	10.23	0.00	0.00%	10.18	10.25	71567	7319	0.38%
2025-05-07	10.25	10.23	0.02	0.20%	10.18	10.32	104688	10709	0.56%
2025-05-06	10.17	10.21	0.02	0.20%	10.13	10.22	122039	12424	0.65%
2025-04-30	10.05	10.19	-0.24	-2.30%	10.05	10.24	161145	16357	0.86%
2025-04-29	10.34	10.43	0.05	0.48%	10.30	10.44	57083	5937	0.31%
2025-04-28	10.47	10.38	-0.07	-0.67%	10.37	10.48	51757	5383	0.28%
2025-04-25	10.40	10.45	0.06	0.58%	10.39	10.50	57080	5963	0.31%
2025-04-24	10.48	10.39	-0.07	-0.67%	10.36	10.49	65204	6788	0.35%