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
2026-05-07	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%
2026-03-13	13.54	13.44	-0.17	-1.25%	13.44	13.69	233839	31710	1.25%
2026-03-12	13.72	13.61	-0.14	-1.02%	13.54	13.76	200838	27377	1.08%
2026-03-11	13.93	13.75	-0.12	-0.87%	13.70	13.95	228828	31491	1.23%
2026-03-10	13.91	13.87	0.05	0.36%	13.84	14.03	243345	33849	1.30%
2026-03-09	13.70	13.82	-0.10	-0.72%	13.47	13.85	321908	43843	1.72%
2026-03-06	13.80	13.92	0.09	0.65%	13.71	13.96	237348	32994	1.27%
2026-03-05	14.07	13.83	-0.09	-0.65%	13.77	14.10	320824	44627	1.72%
2026-03-04	13.70	13.92	0.10	0.72%	13.66	13.99	332515	46122	1.78%
2026-03-03	14.28	13.82	-0.47	-3.29%	13.77	14.39	532086	74602	2.85%
2026-03-02	14.45	14.29	-0.57	-3.84%	14.10	14.56	679802	97183	3.64%
2026-02-27	14.86	14.86	-0.01	-0.07%	14.82	14.98	403216	60022	2.16%
2026-02-26	15.25	14.87	-0.45	-2.94%	14.81	15.26	787830	117900	4.22%
2026-02-25	15.50	15.32	-1.38	-8.26%	15.21	15.90	1285402	197520	6.88%
2026-02-24	16.70	16.70	-1.85	-9.97%	16.70	16.84	221440	36990	1.19%
2026-02-13	17.50	18.55	0.94	5.34%	17.40	18.81	1126625	204414	6.03%
2026-02-12	18.02	17.61	-1.15	-6.13%	17.22	18.25	1180313	207858	6.32%
2026-02-11	20.74	18.76	-1.98	-9.55%	18.67	20.76	1802536	349199	9.65%
2026-02-10	19.05	20.74	1.89	10.03%	18.66	20.74	1334370	265123	7.15%
2026-02-09	18.70	18.85	0.46	2.50%	18.30	19.28	1164076	218403	6.24%
2026-02-06	17.58	18.39	0.86	4.91%	16.87	18.73	1229211	220888	6.58%
2026-02-05	17.08	17.53	0.22	1.27%	17.07	18.00	856441	151508	4.59%
2026-02-04	17.55	17.31	-0.46	-2.59%	17.12	17.97	706063	122734	3.78%
2026-02-03	17.98	17.77	0.00	0.00%	17.52	18.30	999048	178195	5.35%
2026-02-02	18.00	17.77	-0.02	-0.11%	17.74	18.80	1284925	234609	6.88%
2026-01-30	17.27	17.79	0.58	3.37%	17.06	18.00	1143016	201958	6.12%
2026-01-29	16.70	17.21	0.29	1.71%	16.50	17.30	579040	99026	3.10%
2026-01-28	17.01	16.92	-0.26	-1.51%	16.88	17.48	452015	77399	2.42%