中文传媒

600373
🏛️ 中国 →
10.16
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.49 13.30 12.46 13.18 24.2M
2023-12-28 12.13 12.74 11.96 12.51 24.6M
2023-12-27 12.14 12.28 11.92 12.15 18.1M
2023-12-26 11.88 12.25 11.86 12.18 31.6M
2023-12-25 11.65 11.82 11.40 11.76 32.3M
2023-12-22 12.94 13.12 11.87 11.87 46.5M
2023-12-21 14.30 14.30 13.19 13.19 39.9M
2023-12-15 14.73 14.93 14.31 14.66 25.0M
2023-12-14 14.35 15.28 14.26 14.63 33.6M
2023-12-13 14.62 14.67 14.20 14.28 20.8M
2023-12-12 14.90 14.94 14.30 14.62 29.7M
2023-12-11 13.83 15.09 13.71 14.94 38.7M
2023-12-08 13.80 14.32 13.74 13.83 33.3M
2023-12-07 13.58 14.08 13.52 13.96 29.8M
2023-12-06 13.38 13.69 13.10 13.60 19.1M
2023-12-05 13.75 13.88 13.35 13.40 15.2M
2023-12-04 13.70 13.98 13.59 13.80 22.6M
2023-12-01 13.24 13.80 13.21 13.63 20.5M
2023-11-30 13.15 13.40 13.09 13.19 10.6M
2023-11-29 13.41 13.45 13.07 13.15 18.1M
2023-11-28 13.60 13.60 13.14 13.46 26.0M
2023-11-27 13.75 13.78 13.41 13.64 23.2M
2023-11-24 13.53 13.96 13.50 13.75 35.6M
2023-11-23 13.41 13.85 13.21 13.51 27.0M
2023-11-22 13.20 13.64 13.20 13.54 27.7M
2023-11-21 13.20 13.45 13.13 13.26 23.7M
2023-11-20 12.82 13.24 12.80 13.11 28.7M
2023-11-17 12.70 12.92 12.65 12.81 19.9M
2023-11-16 12.57 12.92 12.49 12.76 24.4M
2023-11-15 12.87 12.96 12.56 12.60 17.3M
2023-11-14 12.74 12.75 12.62 12.73 13.4M
2023-11-13 12.75 12.94 12.63 12.80 19.9M
2023-11-10 12.94 12.94 12.58 12.64 16.5M
2023-11-09 13.21 13.36 12.86 12.96 25.4M
2023-11-08 12.85 13.66 12.85 13.29 56.1M
2023-11-07 12.93 12.99 12.68 12.81 25.0M
2023-11-06 12.05 13.01 12.05 12.88 43.8M
2023-11-03 12.25 12.30 11.83 12.03 37.7M
2023-11-02 11.55 12.69 11.49 12.43 62.2M
2023-11-01 11.51 11.74 11.43 11.54 11.6M
2023-10-31 11.85 11.96 11.45 11.57 16.8M
2023-10-30 12.35 12.40 11.70 11.82 18.8M
2023-10-27 12.40 12.50 12.31 12.39 7.2M
2023-10-26 12.17 12.45 12.11 12.40 10.3M
2023-10-25 12.26 12.34 12.05 12.26 10.3M
2023-10-24 11.80 12.30 11.73 12.17 13.4M
2023-10-23 11.80 11.88 11.62 11.75 7.7M
2023-10-20 11.96 12.05 11.73 11.86 7.9M
2023-10-19 12.04 12.17 12.00 12.02 5.6M
2023-10-18 12.20 12.24 11.90 12.08 6.3M
2023-10-17 12.21 12.34 12.21 12.28 5.4M
2023-10-16 12.36 12.46 12.12 12.23 10.5M
2023-10-13 12.45 12.76 12.32 12.36 11.0M
2023-10-12 12.65 12.66 12.32 12.51 12.6M
2023-10-11 12.23 12.85 12.19 12.52 20.9M
2023-10-10 12.43 12.46 12.19 12.21 7.5M
2023-10-09 12.50 12.51 12.25 12.42 9.9M
2023-09-28 12.63 12.73 12.48 12.53 9.6M
2023-09-27 12.48 12.70 12.45 12.58 14.3M
2023-09-26 12.35 12.56 12.30 12.49 12.4M
2023-09-25 12.58 12.66 12.31 12.34 12.7M
2023-09-22 12.09 12.59 12.05 12.53 16.8M
2023-09-21 12.13 12.25 12.00 12.14 11.0M
2023-09-20 12.07 12.29 12.01 12.19 12.9M
2023-09-19 12.07 12.20 12.03 12.09 10.6M
2023-09-18 12.07 12.20 11.75 12.11 14.8M
2023-09-15 11.74 12.30 11.70 12.01 29.3M
2023-09-14 11.70 11.78 11.58 11.72 10.0M
2023-09-13 11.74 11.83 11.58 11.70 9.5M
2023-09-12 11.70 11.83 11.60 11.78 10.4M
2023-09-11 11.52 11.83 11.46 11.71 14.1M
2023-09-08 11.46 11.56 11.35 11.49 8.5M
2023-09-07 11.64 11.77 11.50 11.52 13.6M
2023-09-06 11.84 11.89 11.61 11.65 17.8M
2023-09-05 12.30 12.33 11.83 11.91 18.8M
2023-09-04 12.52 12.58 12.26 12.33 19.5M
2023-09-01 12.65 12.71 12.43 12.49 10.7M
2023-08-31 12.82 12.89 12.58 12.67 15.0M
2023-08-30 12.78 12.87 12.59 12.81 19.6M
2023-08-29 12.22 12.90 12.14 12.75 26.4M
2023-08-28 12.79 12.88 12.17 12.21 23.0M
2023-08-25 12.64 12.73 12.10 12.16 20.3M
2023-08-24 12.39 13.00 12.39 12.74 29.3M
2023-08-23 12.38 12.55 12.25 12.33 16.2M
2023-08-22 11.88 12.53 11.80 12.42 28.7M
2023-08-21 11.71 11.98 11.69 11.76 9.0M
2023-08-18 11.91 12.22 11.72 11.75 15.0M
2023-08-17 11.95 12.08 11.89 11.98 9.8M
2023-08-16 12.23 12.32 11.92 12.05 13.4M
2023-08-15 12.59 12.65 12.23 12.28 13.9M
2023-08-14 12.11 12.72 12.07 12.64 19.0M
2023-08-11 12.37 12.56 12.18 12.22 11.5M
2023-08-10 12.42 12.58 12.33 12.37 11.5M
2023-08-09 12.82 12.89 12.36 12.43 20.7M
2023-08-08 12.75 13.20 12.65 13.03 26.5M
2023-08-07 12.66 12.92 12.60 12.80 19.6M
2023-08-04 12.34 12.75 12.30 12.60 15.9M
2023-08-03 12.29 12.38 12.22 12.31 10.9M
2023-08-02 12.55 12.59 12.30 12.40 11.2M
2023-08-01 12.66 12.79 12.39 12.65 11.5M
2023-07-31 12.28 12.84 12.20 12.66 18.9M
2023-07-28 12.28 12.39 12.13 12.25 13.9M
2023-07-27 12.46 12.63 12.24 12.28 17.8M
2023-07-26 12.82 12.85 12.36 12.47 15.0M
2023-07-25 12.83 13.00 12.76 12.84 12.7M
2023-07-24 12.58 12.87 12.52 12.72 8.8M
2023-07-21 12.69 12.78 12.41 12.67 13.0M
2023-07-20 12.95 12.98 12.62 12.70 14.4M
2023-07-19 12.70 13.00 12.61 12.98 19.6M
2023-07-18 12.95 12.99 12.58 12.61 18.6M
2023-07-17 13.11 13.23 12.75 12.88 12.8M
2023-07-14 13.10 13.45 13.02 13.21 21.6M
2023-07-13 12.79 13.17 12.61 13.04 20.6M
2023-07-12 13.01 13.43 12.71 12.75 19.2M
2023-07-11 13.13 13.31 12.62 13.03 22.9M
2023-07-10 12.95 13.25 12.81 13.22 20.8M
2023-07-07 12.72 13.00 12.51 12.83 14.9M
2023-07-06 12.78 13.07 12.70 12.78 13.8M
2023-07-05 12.89 12.99 12.70 12.76 11.4M
2023-07-04 13.03 13.05 12.86 12.93 14.9M
2023-07-03 13.32 13.39 12.70 13.00 21.7M
2023-06-30 13.29 13.58 13.14 13.32 19.1M
2023-06-29 13.08 13.42 12.97 13.30 23.1M
2023-06-28 13.19 13.19 12.66 13.01 28.2M
2023-06-27 13.21 13.34 13.11 13.20 19.9M
2023-06-26 13.66 13.92 13.03 13.12 30.1M
2023-06-21 15.00 15.21 13.90 13.95 48.4M
2023-06-20 15.30 15.67 15.03 15.21 30.6M
2023-06-19 15.85 15.92 15.21 15.32 42.1M
2023-06-16 15.94 16.24 15.59 15.81 33.8M
2023-06-15 16.62 16.98 15.91 16.10 28.7M
2023-06-14 17.21 18.04 17.01 17.37 29.0M
2023-06-13 17.06 17.49 17.00 17.32 23.1M
2023-06-12 17.34 18.10 16.90 17.11 26.2M
2023-06-09 16.70 17.75 16.50 17.28 30.3M
2023-06-08 17.05 17.05 16.30 16.59 20.5M
2023-06-07 16.62 17.26 16.45 17.14 23.5M
2023-06-06 17.00 17.44 16.45 16.62 19.6M
2023-06-05 16.50 17.41 16.36 17.20 24.4M
2023-06-02 17.03 17.30 16.47 16.62 26.1M
2023-06-01 16.04 17.33 15.95 17.07 44.7M
2023-05-31 15.98 16.51 15.91 16.03 26.0M
2023-05-30 15.58 16.38 15.26 16.07 35.5M
2023-05-29 15.26 16.04 15.13 15.76 31.5M
2023-05-26 14.79 15.50 14.60 15.27 18.2M
2023-05-25 15.03 15.55 14.50 14.84 25.2M
2023-05-24 14.86 15.26 14.63 15.13 20.2M
2023-05-23 15.26 15.37 14.93 14.97 15.6M
2023-05-22 15.50 15.88 14.92 15.26 29.0M
2023-05-19 16.12 16.20 15.45 15.55 21.4M
2023-05-18 15.39 16.27 15.15 16.14 32.3M
2023-05-17 15.25 15.85 15.18 15.49 22.1M
2023-05-16 16.00 16.24 15.45 15.52 23.5M
2023-05-15 16.58 16.60 15.43 16.01 46.9M
2023-05-12 17.05 17.31 16.42 16.48 37.3M
2023-05-11 16.76 18.07 16.55 17.46 48.5M
2023-05-10 17.15 17.75 16.42 16.85 46.9M
2023-05-09 17.81 18.49 17.36 17.40 51.2M
2023-05-08 18.31 18.88 17.21 18.16 63.5M
2023-05-05 19.85 19.93 18.18 18.67 95.4M
2023-05-04 18.20 19.65 18.20 19.65 91.0M
2023-04-28 15.61 17.86 15.61 17.86 98.1M
2023-04-27 17.55 18.77 15.85 16.24 99.3M
2023-04-26 16.28 18.57 15.40 17.50 102.9M
2023-04-25 15.90 17.05 15.24 16.95 79.7M
2023-04-24 15.04 16.49 14.93 16.11 66.5M
2023-04-21 15.15 15.91 14.87 14.99 51.6M
2023-04-20 14.17 15.67 14.17 15.53 76.0M
2023-04-19 13.90 14.77 13.81 14.32 90.4M
2023-04-18 13.79 13.80 13.05 13.43 43.0M
2023-04-17 14.28 14.33 13.60 13.80 64.9M
2023-04-14 15.94 15.96 14.35 14.49 110.3M
2023-04-13 15.94 15.94 15.80 15.94 61.7M
2023-04-12 13.38 14.49 13.18 14.49 56.3M
2023-04-11 12.66 13.63 12.42 13.17 33.4M
2023-04-10 12.70 13.11 12.55 12.64 24.1M
2023-04-07 12.54 12.79 12.26 12.72 19.2M
2023-04-06 13.11 13.12 12.45 12.52 23.1M
2023-04-04 13.45 13.49 13.01 13.26 36.7M
2023-04-03 12.40 13.64 12.22 13.56 58.6M
2023-03-31 12.17 12.41 12.10 12.40 14.1M
2023-03-30 12.76 12.78 12.15 12.19 18.7M
2023-03-29 12.47 13.00 12.27 12.75 22.6M
2023-03-28 12.22 13.00 12.05 12.62 31.4M
2023-03-27 11.70 12.37 11.70 12.37 31.4M
2023-03-24 11.67 11.95 11.45 11.82 16.0M
2023-03-23 11.77 11.77 11.48 11.62 13.2M
2023-03-22 11.69 11.82 11.60 11.77 10.0M
2023-03-21 11.60 11.87 11.55 11.69 16.6M
2023-03-20 11.60 12.09 11.52 11.55 29.2M
2023-03-17 11.18 11.60 11.12 11.46 20.5M
2023-03-16 11.05 11.26 10.95 11.12 10.1M
2023-03-15 10.96 11.21 10.87 11.13 19.7M
2023-03-14 10.60 11.07 10.60 10.96 26.3M
2023-03-13 10.53 10.78 10.38 10.76 16.1M
2023-03-10 10.71 10.73 10.51 10.53 17.3M
2023-03-09 10.78 11.00 10.69 10.78 23.3M
2023-03-08 11.06 11.13 10.70 10.77 27.2M
2023-03-07 11.46 11.63 10.91 10.95 53.2M
2023-03-06 10.95 11.39 10.88 11.39 31.9M
2023-03-03 10.30 10.45 10.28 10.35 10.4M
2023-03-02 10.28 10.32 10.19 10.31 8.5M
2023-03-01 10.01 10.38 9.98 10.22 18.7M
2023-02-28 9.98 10.09 9.89 10.00 4.3M
2023-02-27 9.96 10.04 9.90 9.91 5.2M
2023-02-24 9.97 10.04 9.92 9.99 4.1M
2023-02-23 10.06 10.12 9.92 9.96 5.0M
2023-02-22 10.08 10.12 9.98 10.06 4.3M
2023-02-21 10.17 10.23 10.04 10.13 7.6M
2023-02-20 9.97 10.24 9.94 10.21 8.7M
2023-02-17 10.01 10.16 9.91 9.94 7.6M
2023-02-16 10.09 10.32 10.01 10.05 12.1M
2023-02-15 10.04 10.10 9.97 10.06 5.5M
2023-02-14 10.03 10.09 9.97 10.04 4.6M
2023-02-13 10.05 10.08 9.92 10.03 7.0M
2023-02-10 9.92 10.18 9.91 10.05 9.9M
2023-02-09 9.74 9.96 9.65 9.96 8.7M
2023-02-08 9.87 9.89 9.69 9.73 6.5M
2023-02-07 9.83 9.89 9.75 9.87 5.7M
2023-02-06 9.80 9.88 9.75 9.83 6.7M
2023-02-03 9.72 9.87 9.71 9.82 8.9M
2023-02-02 9.69 9.84 9.63 9.77 9.2M
2023-02-01 9.59 9.69 9.56 9.68 7.9M
2023-01-31 9.52 9.61 9.50 9.57 4.9M
2023-01-30 9.64 9.66 9.52 9.54 6.8M
2023-01-20 9.44 9.51 9.42 9.50 4.7M
2023-01-19 9.40 9.43 9.31 9.43 3.8M
2023-01-18 9.36 9.45 9.34 9.41 4.6M
2023-01-17 9.38 9.41 9.35 9.35 3.6M
2023-01-16 9.41 9.44 9.35 9.38 5.5M
2023-01-13 9.29 9.44 9.26 9.41 5.1M
2023-01-12 9.37 9.37 9.22 9.25 3.4M
2023-01-11 9.40 9.44 9.26 9.30 4.5M
2023-01-10 9.49 9.51 9.36 9.43 5.9M
2023-01-09 9.50 9.53 9.43 9.47 5.1M
2023-01-06 9.63 9.64 9.43 9.45 6.3M
2023-01-05 9.76 9.78 9.62 9.63 6.7M
2023-01-04 9.69 9.78 9.64 9.77 5.6M
2023-01-03 9.58 9.69 9.50 9.68 7.5M