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
2025-09-16	22.08	21.35	0.17	0.80%	20.18	23.15	1962610	429220	10.51%
2025-09-15	19.97	21.18	1.93	10.03%	19.70	21.18	1671585	342680	8.95%
2025-09-12	17.60	19.25	1.75	10.00%	17.59	19.25	1661831	305592	8.90%
2025-09-11	17.80	17.50	-0.21	-1.19%	16.87	17.88	1160008	201634	6.21%
2025-09-10	17.10	17.71	0.12	0.68%	16.78	18.49	1701020	300394	9.11%
2025-09-09	17.21	17.59	1.07	6.48%	16.88	17.84	1966779	340581	10.53%
2025-09-08	15.27	16.52	1.50	9.99%	15.15	16.52	831816	133986	4.46%
2025-09-05	14.00	15.02	1.37	10.04%	13.85	15.02	1000403	148691	5.36%
2025-09-04	13.62	13.65	-0.11	-0.80%	13.50	13.99	408201	55887	2.19%
2025-09-03	14.03	13.76	-0.34	-2.41%	13.66	14.55	504940	71045	2.70%
2025-09-02	14.60	14.10	-0.80	-5.37%	13.87	14.75	670140	95747	3.59%
2025-09-01	14.00	14.90	0.96	6.89%	13.67	15.30	821525	119490	4.40%
2025-08-29	13.47	13.94	0.38	2.80%	13.45	14.09	626606	86700	3.36%
2025-08-28	13.03	13.56	0.55	4.23%	13.00	13.73	624378	83983	3.34%
2025-08-27	13.17	13.01	-0.36	-2.69%	13.00	13.55	393962	52076	2.11%
2025-08-26	12.99	13.37	0.33	2.53%	12.98	13.54	480859	63963	2.58%
2025-08-25	13.09	13.04	-0.05	-0.38%	12.96	13.09	277511	36125	1.49%
2025-08-22	13.06	13.09	0.05	0.38%	12.96	13.20	278190	36314	1.49%
2025-08-21	12.83	13.04	0.21	1.64%	12.75	13.10	354482	45953	1.90%
2025-08-20	12.80	12.83	-0.03	-0.23%	12.66	12.90	249550	31801	1.34%
2025-08-19	13.04	12.86	-0.20	-1.53%	12.81	13.04	295089	38033	1.58%
2025-08-18	12.81	13.06	0.17	1.32%	12.81	13.19	409954	53721	2.20%
2025-08-15	12.66	12.89	0.11	0.86%	12.66	12.89	292027	37348	1.56%
2025-08-14	13.00	12.78	-0.26	-1.99%	12.76	13.16	412231	53358	2.21%
2025-08-13	13.23	13.04	-0.20	-1.51%	12.97	13.26	434604	56720	2.33%
2025-08-12	13.38	13.24	-0.21	-1.56%	13.20	13.47	408921	54269	2.19%
2025-08-11	13.56	13.45	-0.34	-2.47%	13.32	13.67	527808	71267	2.83%
2025-08-08	13.77	13.79	-0.20	-1.43%	13.57	14.02	484133	66654	2.59%
2025-08-07	13.48	13.99	0.43	3.17%	13.46	14.18	705082	97941	3.78%
2025-08-06	13.70	13.56	-0.28	-2.02%	13.21	13.85	802387	107961	4.30%
2025-08-05	13.96	13.84	-0.32	-2.26%	13.80	14.36	810084	113653	4.34%
2025-08-04	14.90	14.16	0.46	3.36%	14.14	14.90	1212271	175634	6.49%
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%