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
2026-06-23	14.61	15.10	0.88	6.19%	14.61	15.64	1407522	213390	7.54%
2026-06-22	13.41	14.22	0.33	2.38%	12.88	14.84	683369	93744	3.66%
2026-06-18	13.74	13.89	0.21	1.54%	13.41	14.04	294844	40658	1.58%
2026-06-17	14.12	13.68	-0.52	-3.66%	13.46	14.20	373043	51370	2.00%
2026-06-16	14.14	14.20	0.04	0.28%	13.85	14.35	285222	40401	1.53%
2026-06-15	13.70	14.16	0.39	2.83%	13.62	14.28	368513	51523	1.97%
2026-06-12	13.36	13.77	0.51	3.85%	13.06	14.08	493834	67162	2.65%
2026-06-11	13.76	13.26	-0.61	-4.40%	13.03	13.82	439013	58251	2.35%
2026-06-10	13.80	13.87	-0.08	-0.57%	13.69	14.15	262538	36493	1.41%
2026-06-09	14.07	13.95	0.00	0.00%	13.81	14.16	255371	35754	1.37%
2026-06-08	14.00	13.95	-0.34	-2.38%	13.58	14.36	420127	58664	2.25%
2026-06-05	14.50	14.29	-0.15	-1.04%	14.21	14.74	326654	46900	1.75%
2026-06-04	14.25	14.44	0.03	0.21%	14.25	14.66	347666	50363	1.86%
2026-06-03	14.28	14.41	0.03	0.21%	13.70	14.61	468875	66703	2.51%
2026-06-02	14.87	14.38	-0.62	-4.13%	14.10	14.91	588231	84819	3.15%
2026-06-01	14.50	15.00	0.52	3.59%	14.46	15.19	572922	85165	3.07%
2026-05-29	14.38	14.48	0.08	0.56%	14.26	14.68	342673	49482	1.84%
2026-05-28	14.53	14.40	-0.13	-0.89%	14.10	14.68	444435	63990	2.38%
2026-05-27	14.57	14.53	-0.02	-0.14%	14.38	14.88	364949	53213	1.95%
2026-05-26	14.70	14.55	-0.15	-1.02%	14.40	14.85	330895	48291	1.77%
2026-05-25	14.88	14.70	-0.10	-0.68%	14.51	15.26	370476	55197	1.98%
2026-05-22	14.67	14.80	0.24	1.65%	14.35	14.82	357115	52287	1.91%
2026-05-21	14.65	14.56	-0.12	-0.82%	14.46	14.97	475535	70212	2.55%
2026-05-20	14.56	14.68	-0.01	-0.07%	14.40	14.79	290753	42494	1.56%
2026-05-19	14.53	14.69	0.16	1.10%	14.52	14.91	443250	65376	2.37%
2026-05-18	14.79	14.53	0.09	0.62%	14.13	14.92	413066	59639	2.21%
2026-05-15	14.38	14.44	0.16	1.12%	14.31	14.85	387395	56347	2.07%
2026-05-14	14.53	14.28	-0.25	-1.72%	14.26	14.79	327307	47158	1.75%
2026-05-13	14.33	14.53	0.20	1.40%	14.29	15.07	512226	75354	2.74%
2026-05-12	14.37	14.33	0.13	0.92%	14.11	14.45	346467	49533	1.86%
2026-05-11	13.80	14.20	0.41	2.97%	13.80	14.40	471568	66963	2.53%
2026-05-08	13.50	13.79	0.25	1.85%	13.47	13.89	312287	42885	1.67%
2026-05-07	13.55	13.54	0.00	0.00%	13.36	13.59	326413	43940	1.75%
2026-05-06	13.70	13.54	-0.24	-1.74%	13.40	13.75	420764	57171	2.25%
2026-04-30	13.52	13.78	0.23	1.70%	13.52	13.80	346444	47407	1.86%
2026-04-29	13.49	13.55	0.10	0.74%	13.47	13.70	309646	42176	1.66%
2026-04-28	13.81	13.45	-0.46	-3.31%	13.40	13.81	362422	49076	1.94%
2026-04-27	14.03	13.91	-0.27	-1.90%	13.85	14.19	339937	47432	1.82%
2026-04-24	14.15	14.18	-0.12	-0.84%	13.72	14.37	431527	60553	2.31%
2026-04-23	14.28	14.30	-0.10	-0.69%	14.13	14.46	358799	51033	1.92%
2026-04-22	14.71	14.40	-0.40	-2.70%	14.14	14.71	480822	68921	2.58%
2026-04-21	14.55	14.80	0.20	1.37%	14.48	15.12	637426	94826	3.41%
2026-04-20	14.58	14.60	-0.31	-2.08%	14.40	14.73	614719	89232	3.29%
2026-04-17	14.14	14.91	0.71	5.00%	14.10	15.40	934286	137290	5.00%
2026-04-16	14.14	14.20	0.16	1.14%	14.04	14.33	401206	56895	2.15%
2026-04-15	14.19	14.04	-0.10	-0.71%	14.00	14.20	286508	40326	1.53%
2026-04-14	13.95	14.14	0.20	1.43%	13.95	14.18	321136	45256	1.72%
2026-04-13	13.80	13.94	0.02	0.14%	13.79	14.05	286722	39996	1.54%
2026-04-10	13.85	13.92	0.15	1.09%	13.78	14.14	365542	51034	1.96%
2026-04-09	13.66	13.77	-0.04	-0.29%	13.56	13.93	331889	45622	1.78%
2026-04-08	13.51	13.81	0.44	3.29%	13.51	13.81	342030	46898	1.83%
2026-04-07	13.25	13.37	0.14	1.06%	13.18	13.39	199117	26494	1.07%
2026-04-03	13.49	13.23	-0.27	-2.00%	13.19	13.53	152292	20263	0.82%
2026-04-02	13.61	13.50	-0.17	-1.24%	13.40	13.62	181765	24507	0.97%
2026-04-01	13.58	13.67	0.24	1.79%	13.38	13.68	252470	34236	1.35%
2026-03-31	13.44	13.43	-0.02	-0.15%	13.40	13.65	253895	34360	1.36%
2026-03-30	13.05	13.45	0.22	1.66%	13.01	13.45	227076	30334	1.22%
2026-03-27	12.90	13.23	0.16	1.22%	12.84	13.24	166691	21922	0.89%
2026-03-26	13.13	13.07	-0.12	-0.91%	13.01	13.25	171856	22572	0.92%
2026-03-25	13.00	13.19	0.21	1.62%	12.98	13.26	242657	31988	1.30%
2026-03-24	12.66	12.98	0.52	4.17%	12.58	12.99	309357	39576	1.66%
2026-03-23	12.77	12.46	-0.56	-4.30%	12.40	12.87	317450	40151	1.70%
2026-03-20	13.29	13.02	-0.25	-1.88%	13.01	13.37	207717	27389	1.11%
2026-03-19	13.35	13.27	-0.23	-1.70%	13.23	13.40	203186	27014	1.09%
2026-03-18	13.45	13.50	0.05	0.37%	13.28	13.50	191527	25650	1.03%
2026-03-17	13.60	13.45	-0.19	-1.39%	13.45	13.69	218103	29582	1.17%
2026-03-16	13.45	13.64	0.20	1.49%	13.39	13.65	237150	32062	1.27%