| 股票名称 | 代码 000156 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华数传媒 | 2024-01-02 二 | 7.41 | 7.37 | 7.46 | 7.51 | 7.38 | 1.22% | 0.84% | 136409 | 10185万 | 121.2 | 138.23 | 18.6 | 2 | 华数传媒 | 2024-01-03 三 | 7.42 | 7.46 | 7.57 | 7.68 | 7.41 | 1.47% | 0.84% | 135680 | 10288万 | 122.98 | 140.27 | 18.87 | 3 | 华数传媒 | 2024-01-04 四 | 7.55 | 7.57 | 7.62 | 7.63 | 7.42 | 0.66% | 0.65% | 105409 | 7955万 | 123.79 | 141.19 | 18.99 | 4 | 华数传媒 | 2024-01-05 五 | 7.60 | 7.62 | 7.49 | 7.66 | 7.44 | -1.71% | 0.49% | 79784 | 6031万 | 121.68 | 138.78 | 18.67 | 5 | 华数传媒 | 2024-01-08 一 | 7.42 | 7.49 | 7.35 | 7.50 | 7.34 | -1.87% | 0.44% | 71473 | 5311万 | 119.41 | 136.19 | 18.32 | 6 | 华数传媒 | 2024-01-09 二 | 7.36 | 7.35 | 7.35 | 7.41 | 7.29 | 0.00% | 0.42% | 68455 | 5026万 | 119.41 | 136.19 | 18.32 | 7 | 华数传媒 | 2024-01-10 三 | 7.32 | 7.35 | 7.17 | 7.34 | 7.16 | -2.45% | 0.31% | 50333 | 3638万 | 116.48 | 132.86 | 17.87 | 8 | 华数传媒 | 2024-01-11 四 | 7.18 | 7.17 | 7.35 | 7.36 | 7.15 | 2.51% | 0.35% | 57118 | 4165万 | 119.41 | 136.19 | 18.32 | 9 | 华数传媒 | 2024-01-12 五 | 7.35 | 7.35 | 7.25 | 7.39 | 7.24 | -1.36% | 0.31% | 50869 | 3720万 | 117.78 | 134.34 | 18.07 | 10 | 华数传媒 | 2024-01-15 一 | 7.18 | 7.25 | 7.30 | 7.38 | 7.17 | 0.69% | 0.40% | 65147 | 4749万 | 118.6 | 135.26 | 18.2 | 11 | 华数传媒 | 2024-01-16 二 | 7.26 | 7.30 | 7.17 | 7.31 | 7.08 | -1.78% | 0.43% | 69747 | 4990万 | 116.48 | 132.86 | 17.87 | 12 | 华数传媒 | 2024-01-17 三 | 7.13 | 7.17 | 7.01 | 7.24 | 7.00 | -2.23% | 0.37% | 59429 | 4223万 | 113.88 | 129.89 | 17.47 | 13 | 华数传媒 | 2024-01-18 四 | 6.96 | 7.01 | 6.89 | 7.02 | 6.70 | -1.71% | 0.58% | 94584 | 6463万 | 111.93 | 127.67 | 17.17 | 14 | 华数传媒 | 2024-01-19 五 | 6.92 | 6.89 | 6.96 | 7.08 | 6.88 | 1.02% | 0.57% | 91975 | 6431万 | 113.07 | 128.96 | 17.35 | 15 | 华数传媒 | 2024-01-22 一 | 6.93 | 6.96 | 6.48 | 6.95 | 6.42 | -6.90% | 0.71% | 115575 | 7719万 | 105.27 | 120.07 | 16.15 | 16 | 华数传媒 | 2024-01-23 二 | 6.49 | 6.48 | 6.61 | 6.66 | 6.41 | 2.01% | 0.66% | 107452 | 7019万 | 107.39 | 122.48 | 16.48 | 17 | 华数传媒 | 2024-01-24 三 | 6.62 | 6.61 | 6.77 | 6.78 | 6.47 | 2.42% | 0.67% | 108842 | 7220万 | 109.99 | 125.44 | 16.88 | 18 | 华数传媒 | 2024-01-25 四 | 6.81 | 6.77 | 7.17 | 7.18 | 6.75 | 5.91% | 0.66% | 107116 | 7504万 | 116.48 | 132.86 | 17.87 | 19 | 华数传媒 | 2024-01-26 五 | 7.17 | 7.17 | 7.22 | 7.31 | 7.11 | 0.70% | 0.59% | 96053 | 6933万 | 117.3 | 133.78 | 18 | 20 | 华数传媒 | 2024-01-29 一 | 7.21 | 7.22 | 7.09 | 7.26 | 7.07 | -1.80% | 0.48% | 78595 | 5607万 | 115.18 | 131.37 | 17.67 | 21 | 华数传媒 | 2024-01-30 二 | 7.06 | 7.09 | 6.83 | 7.07 | 6.80 | -3.67% | 0.52% | 84201 | 5856万 | 110.96 | 126.56 | 17.03 | 22 | 华数传媒 | 2024-01-31 三 | 6.82 | 6.83 | 6.70 | 7.03 | 6.67 | -1.90% | 0.70% | 114321 | 7835万 | 108.85 | 124.15 | 16.7 | 23 | 华数传媒 | 2024-02-01 四 | 6.68 | 6.70 | 6.56 | 6.76 | 6.46 | -2.09% | 0.65% | 105176 | 6945万 | 106.57 | 121.55 | 16.35 | 24 | 华数传媒 | 2024-02-02 五 | 6.56 | 6.56 | 6.43 | 6.80 | 6.22 | -1.98% | 0.81% | 132330 | 8636万 | 104.46 | 119.14 | 16.03 | 25 | 华数传媒 | 2024-02-05 一 | 6.42 | 6.43 | 5.91 | 6.42 | 5.79 | -8.09% | 1.33% | 215301 | 12904万 | 96.01 | 109.51 | 14.73 | 26 | 华数传媒 | 2024-02-06 二 | 5.78 | 5.91 | 6.29 | 6.42 | 5.67 | 6.43% | 1.25% | 202313 | 12211万 | 102.19 | 116.55 | 15.68 | 27 | 华数传媒 | 2024-02-07 三 | 6.36 | 6.29 | 6.91 | 6.92 | 6.26 | 9.86% | 1.50% | 243295 | 16361万 | 112.26 | 128.04 | 17.22 | 28 | 华数传媒 | 2024-02-08 四 | 7.01 | 6.91 | 7.14 | 7.51 | 6.95 | 3.33% | 1.48% | 240570 | 17445万 | 116 | 132.3 | 17.8 | 29 | 华数传媒 | 2024-02-19 一 | 7.36 | 7.14 | 7.09 | 7.36 | 6.95 | -0.70% | 0.98% | 159783 | 11295万 | 115.18 | 131.37 | 17.67 | 30 | 华数传媒 | 2024-02-20 二 | 7.10 | 7.09 | 7.12 | 7.14 | 6.92 | 0.42% | 0.69% | 112636 | 7938万 | 115.67 | 131.93 | 17.75 | 31 | 华数传媒 | 2024-02-21 三 | 7.03 | 7.12 | 7.10 | 7.33 | 6.98 | -0.28% | 0.75% | 121665 | 8708万 | 115.35 | 131.56 | 17.7 | 32 | 华数传媒 | 2024-02-22 四 | 7.09 | 7.10 | 7.15 | 7.21 | 7.07 | 0.70% | 0.46% | 74556 | 5313万 | 116.16 | 132.48 | 17.82 | 33 | 华数传媒 | 2024-02-23 五 | 7.15 | 7.15 | 7.26 | 7.27 | 7.07 | 1.54% | 0.56% | 90284 | 6481万 | 117.95 | 134.52 | 18.1 | 34 | 华数传媒 | 2024-02-26 一 | 7.25 | 7.26 | 7.18 | 7.29 | 7.11 | -1.10% | 0.61% | 99299 | 7144万 | 116.65 | 133.04 | 17.9 | 35 | 华数传媒 | 2024-02-27 二 | 7.18 | 7.18 | 7.40 | 7.40 | 7.11 | 3.06% | 0.57% | 92042 | 6699万 | 120.22 | 137.12 | 18.45 | 36 | 华数传媒 | 2024-02-28 三 | 7.40 | 7.40 | 7.14 | 7.54 | 7.13 | -3.51% | 0.90% | 146927 | 10832万 | 116 | 132.3 | 17.8 | 37 | 华数传媒 | 2024-02-29 四 | 7.09 | 7.14 | 7.37 | 7.42 | 7.08 | 3.22% | 0.66% | 106786 | 7806万 | 119.73 | 136.56 | 18.37 | 38 | 华数传媒 | 2024-03-01 五 | 7.36 | 7.37 | 7.45 | 7.50 | 7.32 | 1.09% | 0.64% | 103439 | 7682万 | 121.03 | 138.04 | 18.57 | 39 | 华数传媒 | 2024-03-04 一 | 7.44 | 7.45 | 7.46 | 7.48 | 7.32 | 0.13% | 0.63% | 101550 | 7535万 | 121.2 | 138.23 | 18.6 | 40 | 华数传媒 | 2024-03-05 二 | 7.45 | 7.46 | 7.44 | 7.54 | 7.35 | -0.27% | 0.60% | 96865 | 7211万 | 120.87 | 137.86 | 18.55 | 41 | 华数传媒 | 2024-03-06 三 | 7.43 | 7.44 | 7.35 | 7.48 | 7.31 | -1.21% | 0.46% | 75033 | 5551万 | 119.41 | 136.19 | 18.32 | 42 | 华数传媒 | 2024-03-07 四 | 7.43 | 7.35 | 7.20 | 7.57 | 7.20 | -2.04% | 0.56% | 90659 | 6651万 | 116.97 | 133.41 | 17.95 | 43 | 华数传媒 | 2024-03-08 五 | 7.18 | 7.20 | 7.25 | 7.29 | 7.12 | 0.69% | 0.45% | 73296 | 5270万 | 117.78 | 134.34 | 18.07 | 44 | 华数传媒 | 2024-03-14 四 | 7.41 | 7.43 | 7.27 | 7.43 | 7.21 | -2.15% | 0.48% | 78395 | 5735万 | 118.11 | 134.71 | 18.12 | 45 | 华数传媒 | 2024-03-15 五 | 7.27 | 7.27 | 7.33 | 7.44 | 7.23 | 0.83% | 0.58% | 93568 | 6828万 | 119.08 | 135.82 | 18.27 | 46 | 华数传媒 | 2024-03-18 一 | 7.32 | 7.33 | 7.44 | 7.44 | 7.27 | 1.50% | 0.55% | 89060 | 6553万 | 120.87 | 137.86 | 18.55 | 47 | 华数传媒 | 2024-03-19 二 | 7.42 | 7.44 | 7.42 | 7.55 | 7.40 | -0.27% | 0.59% | 96287 | 7193万 | 120.55 | 137.49 | 18.5 | 48 | 华数传媒 | 2024-03-20 三 | 7.41 | 7.42 | 7.64 | 7.82 | 7.41 | 2.96% | 1.07% | 174030 | 13258万 | 124.12 | 141.56 | 19.04 | 49 | 华数传媒 | 2024-03-21 四 | 7.71 | 7.64 | 7.72 | 7.82 | 7.65 | 1.05% | 0.97% | 157494 | 12170万 | 125.42 | 143.05 | 19.24 | 50 | 华数传媒 | 2024-03-22 五 | 7.65 | 7.72 | 8.49 | 8.49 | 7.59 | 9.97% | 3.24% | 526954 | 42849万 | 137.93 | 157.31 | 21.16 | 51 | 华数传媒 | 2024-03-25 一 | 9.34 | 8.49 | 8.25 | 9.34 | 8.25 | -2.83% | 7.53% | 1222693 | 110083万 | 134.03 | 152.87 | 20.56 | 52 | 华数传媒 | 2024-03-26 二 | 8.48 | 8.25 | 8.60 | 9.08 | 8.41 | 4.24% | 5.50% | 893404 | 78280万 | 139.72 | 159.35 | 21.44 | 53 | 华数传媒 | 2024-03-27 三 | 8.40 | 8.60 | 8.03 | 8.60 | 7.80 | -6.63% | 4.56% | 741169 | 60178万 | 130.46 | 148.79 | 20.02 | 54 | 华数传媒 | 2024-03-28 四 | 8.03 | 8.03 | 8.65 | 8.83 | 7.89 | 7.72% | 5.08% | 825061 | 69688万 | 140.53 | 160.28 | 21.56 | 55 | 华数传媒 | 2024-03-29 五 | 8.54 | 8.65 | 8.43 | 8.64 | 8.23 | -2.54% | 3.28% | 533448 | 44783万 | 136.95 | 156.2 | 21.01 | 56 | 华数传媒 | 2024-04-01 一 | 8.46 | 8.43 | 8.36 | 8.47 | 8.16 | -0.83% | 2.79% | 452608 | 37577万 | 135.82 | 154.91 | 20.84 | 57 | 华数传媒 | 2024-04-02 二 | 8.34 | 8.36 | 7.99 | 8.34 | 7.90 | -4.43% | 2.72% | 442275 | 35483万 | 129.81 | 148.05 | 19.92 | 58 | 华数传媒 | 2024-04-03 三 | 7.92 | 7.99 | 7.71 | 7.96 | 7.62 | -3.50% | 2.02% | 328707 | 25480万 | 125.26 | 142.86 | 19.22 | 59 | 华数传媒 | 2024-04-08 一 | 7.67 | 7.71 | 7.53 | 7.74 | 7.51 | -2.33% | 1.42% | 231421 | 17648万 | 122.33 | 139.53 | 18.77 | 60 | 华数传媒 | 2024-04-09 二 | 7.56 | 7.53 | 7.43 | 7.60 | 7.34 | -1.33% | 1.57% | 254898 | 18973万 | 120.71 | 137.67 | 19.98 | 61 | 华数传媒 | 2024-04-10 三 | 7.42 | 7.43 | 7.18 | 7.43 | 7.13 | -3.36% | 1.37% | 222471 | 16125万 | 116.65 | 133.04 | 19.31 | 62 | 华数传媒 | 2024-04-11 四 | 7.14 | 7.18 | 7.46 | 7.69 | 7.11 | 3.90% | 1.92% | 311711 | 23199万 | 121.2 | 138.23 | 20.06 | 63 | 华数传媒 | 2024-04-12 五 | 7.41 | 7.46 | 7.09 | 7.47 | 7.06 | -4.96% | 1.78% | 289383 | 20852万 | 115.18 | 131.37 | 19.07 | 64 | 华数传媒 | 2024-04-15 一 | 7.07 | 7.09 | 7.21 | 7.34 | 6.98 | 1.69% | 1.44% | 234733 | 16866万 | 117.13 | 133.6 | 19.39 | 65 | 华数传媒 | 2024-04-16 二 | 7.13 | 7.21 | 6.95 | 7.31 | 6.93 | -3.61% | 1.31% | 212077 | 15033万 | 112.91 | 128.78 | 18.69 | 66 | 华数传媒 | 2024-04-17 三 | 7.03 | 6.95 | 7.25 | 7.32 | 7.03 | 4.32% | 1.31% | 212431 | 15298万 | 117.78 | 134.34 | 19.5 | 67 | 华数传媒 | 2024-04-18 四 | 7.25 | 7.25 | 7.29 | 7.38 | 7.15 | 0.55% | 1.05% | 169996 | 12358万 | 118.43 | 135.08 | 19.6 | 68 | 华数传媒 | 2024-04-19 五 | 7.24 | 7.29 | 7.32 | 7.44 | 7.24 | 0.41% | 1.13% | 183758 | 13489万 | 118.92 | 135.63 | 19.69 | 69 | 华数传媒 | 2024-04-22 一 | 7.30 | 7.32 | 7.01 | 7.30 | 7.00 | -4.23% | 1.08% | 175133 | 12466万 | 113.88 | 129.89 | 18.85 | 70 | 华数传媒 | 2024-04-23 二 | 7.03 | 7.01 | 7.08 | 7.20 | 7.01 | 1.00% | 0.86% | 139018 | 9893万 | 115.02 | 131.19 | 19.04 | 71 | 华数传媒 | 2024-04-24 三 | 7.11 | 7.08 | 7.16 | 7.17 | 6.98 | 1.13% | 0.57% | 92798 | 6592万 | 116.32 | 132.67 | 19.26 | 72 | 华数传媒 | 2024-04-25 四 | 7.10 | 7.16 | 7.11 | 7.18 | 7.05 | -0.70% | 0.55% | 89091 | 6325万 | 115.51 | 131.74 | 19.12 | 73 | 华数传媒 | 2024-04-26 五 | 7.07 | 7.11 | 7.33 | 7.36 | 7.07 | 3.09% | 1.03% | 167674 | 12185万 | 119.08 | 135.82 | 19.71 | 74 | 华数传媒 | 2024-04-29 一 | 7.28 | 7.33 | 7.57 | 7.62 | 7.28 | 3.27% | 1.15% | 187320 | 14106万 | 122.98 | 140.27 | 20.36 | 75 | 华数传媒 | 2024-04-30 二 | 7.53 | 7.57 | 7.52 | 7.57 | 7.34 | -0.66% | 0.94% | 152782 | 11393万 | 122.17 | 139.34 | 21.57 | 76 | 华数传媒 | 2024-05-06 一 | 7.55 | 7.52 | 7.57 | 7.65 | 7.53 | 0.66% | 0.84% | 136293 | 10333万 | 122.98 | 140.27 | 21.71 | 77 | 华数传媒 | 2024-05-08 三 | 7.52 | 7.57 | 7.34 | 7.53 | 7.33 | -3.04% | 0.77% | 124483 | 9206万 | 119.25 | 136.01 | 21.05 | 78 | 华数传媒 | 2024-05-09 四 | 7.36 | 7.34 | 7.38 | 7.43 | 7.34 | 0.54% | 0.77% | 124393 | 9185万 | 119.9 | 136.75 | 21.17 | 79 | 华数传媒 | 2024-05-10 五 | 7.39 | 7.38 | 7.27 | 7.47 | 7.24 | -1.49% | 0.59% | 95174 | 6944万 | 118.11 | 134.71 | 20.85 | 80 | 华数传媒 | 2024-05-13 一 | 7.21 | 7.27 | 7.13 | 7.23 | 7.08 | -1.93% | 0.69% | 111930 | 8001万 | 115.83 | 132.11 | 20.45 | 81 | 华数传媒 | 2024-05-14 二 | 7.16 | 7.13 | 7.20 | 7.26 | 7.10 | 0.98% | 0.54% | 87290 | 6267万 | 116.97 | 133.41 | 20.65 | 82 | 华数传媒 | 2024-05-15 三 | 7.20 | 7.20 | 7.14 | 7.25 | 7.13 | -0.83% | 0.48% | 77451 | 5562万 | 116 | 132.3 | 20.48 | 83 | 华数传媒 | 2024-05-16 四 | 7.14 | 7.14 | 7.29 | 7.40 | 7.14 | 2.10% | 0.75% | 121662 | 8866万 | 118.43 | 135.08 | 20.91 | 84 | 华数传媒 | 2024-05-17 五 | 7.30 | 7.29 | 7.33 | 7.34 | 7.21 | 0.55% | 0.44% | 71316 | 5183万 | 119.08 | 135.82 | 21.02 | 85 | 华数传媒 | 2024-05-20 一 | 7.32 | 7.33 | 7.37 | 7.44 | 7.26 | 0.55% | 0.58% | 94329 | 6958万 | 119.73 | 136.56 | 21.14 | 86 | 华数传媒 | 2024-05-21 二 | 7.40 | 7.37 | 7.33 | 7.51 | 7.31 | -0.54% | 0.57% | 92422 | 6845万 | 119.08 | 135.82 | 21.02 | 87 | 华数传媒 | 2024-05-22 三 | 7.31 | 7.33 | 7.36 | 7.39 | 7.27 | 0.41% | 0.46% | 74171 | 5449万 | 119.57 | 136.38 | 21.11 | 88 | 华数传媒 | 2024-05-23 四 | 7.35 | 7.36 | 7.12 | 7.36 | 7.09 | -3.26% | 0.73% | 118825 | 8540万 | 115.67 | 131.93 | 20.42 | 89 | 华数传媒 | 2024-05-24 五 | 7.12 | 7.12 | 7.05 | 7.17 | 7.03 | -0.98% | 0.39% | 63009 | 4475万 | 114.53 | 130.63 | 20.22 | 90 | 华数传媒 | 2024-05-27 一 | 7.02 | 7.05 | 6.94 | 7.10 | 6.80 | -1.56% | 0.84% | 136505 | 9437万 | 112.75 | 128.59 | 19.9 | 91 | 华数传媒 | 2024-05-28 二 | 6.88 | 6.94 | 6.76 | 6.93 | 6.73 | -2.59% | 0.66% | 107230 | 7307万 | 109.82 | 125.26 | 19.39 | 92 | 华数传媒 | 2024-05-29 三 | 6.75 | 6.76 | 6.73 | 6.84 | 6.69 | -0.44% | 0.65% | 105321 | 7104万 | 109.34 | 124.7 | 19.3 | 93 | 华数传媒 | 2024-05-30 四 | 6.70 | 6.73 | 6.77 | 6.82 | 6.65 | 0.59% | 0.59% | 95161 | 6428万 | 109.99 | 125.44 | 19.42 | 94 | 华数传媒 | 2024-05-31 五 | 6.79 | 6.77 | 6.81 | 6.85 | 6.77 | 0.59% | 0.44% | 70887 | 4827万 | 110.64 | 126.18 | 19.53 | 95 | 华数传媒 | 2024-06-03 一 | 6.83 | 6.81 | 6.75 | 6.95 | 6.65 | -0.88% | 0.87% | 141345 | 9592万 | 109.66 | 125.07 | 19.36 | 96 | 华数传媒 | 2024-06-04 二 | 6.72 | 6.75 | 6.66 | 6.77 | 6.57 | -1.33% | 0.92% | 148830 | 9898万 | 108.2 | 123.41 | 19.1 | 97 | 华数传媒 | 2024-06-05 三 | 6.65 | 6.66 | 6.56 | 6.70 | 6.55 | -1.50% | 0.57% | 92029 | 6094万 | 106.57 | 121.55 | 18.81 | 98 | 华数传媒 | 2024-06-06 四 | 6.58 | 6.56 | 6.45 | 6.60 | 6.39 | -1.68% | 0.71% | 115390 | 7450万 | 104.79 | 119.51 | 18.5 | 99 | 华数传媒 | 2024-06-07 五 | 6.48 | 6.45 | 6.57 | 6.60 | 6.42 | 1.86% | 0.60% | 98009 | 6389万 | 106.74 | 121.74 | 18.84 | 100 | 华数传媒 | 2024-06-11 二 | 6.55 | 6.57 | 6.53 | 6.58 | 6.43 | -0.61% | 0.41% | 66279 | 4315万 | 106.09 | 121 | 18.73 | 101 | 华数传媒 | 2024-06-12 三 | 6.54 | 6.53 | 6.68 | 6.68 | 6.50 | 2.30% | 0.47% | 76395 | 5054万 | 108.52 | 123.78 | 19.16 | 102 | 华数传媒 | 2024-06-13 四 | 6.68 | 6.68 | 6.60 | 6.68 | 6.55 | -1.20% | 0.38% | 61183 | 4037万 | 107.22 | 122.29 | 18.93 | 103 | 华数传媒 | 2024-06-14 五 | 6.59 | 6.60 | 6.60 | 6.64 | 6.52 | 0.00% | 0.48% | 77524 | 5105万 | 107.22 | 122.29 | 18.93 | 104 | 华数传媒 | 2024-06-17 一 | 6.54 | 6.60 | 6.47 | 6.62 | 6.47 | -1.97% | 0.45% | 72638 | 4743万 | 105.11 | 119.88 | 18.56 | 105 | 华数传媒 | 2024-06-18 二 | 6.47 | 6.47 | 6.48 | 6.60 | 6.46 | 0.15% | 0.44% | 72240 | 4709万 | 105.27 | 120.07 | 18.59 | 106 | 华数传媒 | 2024-06-19 三 | 6.48 | 6.48 | 6.38 | 6.51 | 6.36 | -1.54% | 0.43% | 69121 | 4435万 | 103.65 | 118.22 | 18.3 | 107 | 华数传媒 | 2024-06-20 四 | 6.34 | 6.38 | 6.19 | 6.38 | 6.19 | -2.98% | 0.67% | 109415 | 6844万 | 100.56 | 114.7 | 17.75 | 108 | 华数传媒 | 2024-06-21 五 | 6.20 | 6.19 | 6.25 | 6.32 | 6.15 | 0.97% | 0.46% | 74168 | 4643万 | 101.54 | 115.81 | 17.93 | 109 | 华数传媒 | 2024-06-24 一 | 6.25 | 6.25 | 6.11 | 6.25 | 6.06 | -2.24% | 0.56% | 91582 | 5623万 | 99.26 | 113.21 | 17.52 | 110 | 华数传媒 | 2024-06-25 二 | 6.10 | 6.11 | 6.08 | 6.18 | 6.01 | -0.49% | 0.46% | 73940 | 4505万 | 98.78 | 112.66 | 17.44 | 111 | 华数传媒 | 2024-06-26 三 | 6.07 | 6.08 | 6.38 | 6.40 | 6.04 | 4.93% | 0.62% | 101349 | 6330万 | 103.65 | 118.22 | 18.3 | 112 | 华数传媒 | 2024-06-27 四 | 6.38 | 6.38 | 6.34 | 6.43 | 6.33 | -0.63% | 0.57% | 93331 | 5954万 | 103 | 117.48 | 18.18 | 113 | 华数传媒 | 2024-06-28 五 | 6.28 | 6.34 | 6.28 | 6.42 | 6.26 | -0.95% | 0.47% | 76668 | 4865万 | 102.02 | 116.36 | 18.01 | 114 | 华数传媒 | 2024-07-01 一 | 6.26 | 6.28 | 6.35 | 6.38 | 6.18 | 1.11% | 0.46% | 74370 | 4680万 | 103.16 | 117.66 | 18.21 | 115 | 华数传媒 | 2024-07-02 二 | 6.37 | 6.35 | 6.38 | 6.47 | 6.35 | 0.47% | 0.40% | 65007 | 4166万 | 103.65 | 118.22 | 18.3 | 116 | 华数传媒 | 2024-07-03 三 | 6.39 | 6.38 | 6.36 | 6.45 | 6.33 | -0.31% | 0.33% | 53365 | 3418万 | 103.32 | 117.85 | 18.24 | 117 | 华数传媒 | 2024-07-04 四 | 6.36 | 6.36 | 6.18 | 6.39 | 6.16 | -2.83% | 0.37% | 59365 | 3700万 | 100.4 | 114.51 | 17.72 | 118 | 华数传媒 | 2024-07-05 五 | 6.17 | 6.18 | 6.22 | 6.31 | 6.11 | 0.65% | 0.44% | 71866 | 4473万 | 101.05 | 115.25 | 17.84 | 119 | 华数传媒 | 2024-07-08 一 | 6.22 | 6.22 | 6.10 | 6.23 | 6.07 | -1.93% | 0.47% | 76388 | 4675万 | 99.1 | 113.03 | 17.5 | 120 | 华数传媒 | 2024-07-09 二 | 6.11 | 6.10 | 6.18 | 6.21 | 6.02 | 1.31% | 0.45% | 73626 | 4518万 | 100.4 | 114.51 | 17.72 | 121 | 华数传媒 | 2024-07-10 三 | 6.18 | 6.18 | 6.04 | 6.24 | 6.03 | -2.27% | 0.46% | 75174 | 4592万 | 98.13 | 111.92 | 17.32 | 122 | 华数传媒 | 2024-07-11 四 | 6.16 | 6.04 | 6.22 | 6.23 | 6.08 | 2.98% | 0.55% | 89020 | 5497万 | 101.05 | 115.25 | 17.84 | 123 | 华数传媒 | 2024-07-12 五 | 6.18 | 6.22 | 6.05 | 6.24 | 6.02 | -2.73% | 0.71% | 114570 | 6991万 | 98.29 | 112.1 | 17.35 | 124 | 华数传媒 | 2024-07-15 一 | 6.05 | 6.05 | 5.97 | 6.05 | 5.95 | -1.32% | 0.50% | 81777 | 4900万 | 96.99 | 110.62 | 17.12 | 125 | 华数传媒 | 2024-07-16 二 | 5.97 | 5.97 | 5.98 | 6.04 | 5.93 | 0.17% | 0.40% | 64568 | 3862万 | 97.15 | 110.81 | 17.15 | 126 | 华数传媒 | 2024-07-17 三 | 5.98 | 5.98 | 5.97 | 6.06 | 5.96 | -0.17% | 0.40% | 64473 | 3868万 | 96.99 | 110.62 | 17.12 | 127 | 华数传媒 | 2024-07-18 四 | 5.96 | 5.97 | 5.99 | 5.99 | 5.83 | 0.34% | 0.45% | 72625 | 4288万 | 97.31 | 110.99 | 17.18 | 128 | 华数传媒 | 2024-07-19 五 | 5.96 | 5.99 | 6.05 | 6.12 | 5.94 | 1.00% | 0.47% | 76308 | 4607万 | 98.29 | 112.1 | 17.35 | 129 | 华数传媒 | 2024-07-22 一 | 6.03 | 6.05 | 6.00 | 6.06 | 5.91 | -0.83% | 0.49% | 79002 | 4718万 | 97.48 | 111.18 | 17.21 | 130 | 华数传媒 | 2024-07-23 二 | 5.97 | 6.00 | 5.88 | 6.03 | 5.88 | -2.00% | 0.32% | 51333 | 3063万 | 95.53 | 108.95 | 16.86 | 131 | 华数传媒 | 2024-07-24 三 | 5.85 | 5.88 | 5.80 | 5.92 | 5.80 | -1.36% | 0.40% | 65356 | 3822万 | 94.23 | 107.47 | 18.84 | 132 | 华数传媒 | 2024-07-25 四 | 5.79 | 5.80 | 5.95 | 5.99 | 5.76 | 2.59% | 0.48% | 77509 | 4581万 | 96.66 | 110.25 | 19.32 | 133 | 华数传媒 | 2024-07-26 五 | 5.95 | 5.95 | 6.01 | 6.04 | 5.93 | 1.01% | 0.37% | 60461 | 3620万 | 97.64 | 111.36 | 19.52 | 134 | 华数传媒 | 2024-07-29 一 | 6.03 | 6.01 | 6.09 | 6.12 | 5.97 | 1.33% | 0.45% | 73279 | 4444万 | 98.94 | 112.84 | 19.78 | 135 | 华数传媒 | 2024-07-30 二 | 6.09 | 6.09 | 6.20 | 6.44 | 6.04 | 1.81% | 1.14% | 185090 | 11525万 | 100.73 | 114.88 | 20.14 | 136 | 华数传媒 | 2024-07-31 三 | 6.16 | 6.20 | 6.31 | 6.33 | 6.13 | 1.77% | 1.03% | 166663 | 10436万 | 102.51 | 116.92 | 20.49 | 137 | 华数传媒 | 2024-08-01 四 | 6.30 | 6.31 | 6.29 | 6.38 | 6.26 | -0.32% | 0.57% | 91823 | 5785万 | 102.19 | 116.55 | 20.43 | 138 | 华数传媒 | 2024-08-02 五 | 6.24 | 6.29 | 6.22 | 6.32 | 6.20 | -1.11% | 0.42% | 68102 | 4269万 | 101.05 | 115.25 | 20.2 | 139 | 华数传媒 | 2024-08-05 一 | 6.18 | 6.22 | 6.18 | 6.35 | 6.18 | -0.64% | 0.61% | 98955 | 6203万 | 100.4 | 114.51 | 20.07 | 140 | 华数传媒 | 2024-08-06 二 | 6.24 | 6.18 | 6.26 | 6.31 | 6.16 | 1.29% | 0.38% | 61208 | 3818万 | 101.7 | 115.99 | 20.33 | 141 | 华数传媒 | 2024-08-07 三 | 6.23 | 6.26 | 6.25 | 6.29 | 6.22 | -0.16% | 0.29% | 47847 | 2995万 | 101.54 | 115.81 | 20.3 | 142 | 华数传媒 | 2024-08-08 四 | 6.23 | 6.25 | 6.32 | 6.33 | 6.17 | 1.12% | 0.42% | 68275 | 4275万 | 102.67 | 117.11 | 20.53 | 143 | 华数传媒 | 2024-08-09 五 | 6.35 | 6.32 | 6.23 | 6.36 | 6.23 | -1.42% | 0.33% | 53693 | 3378万 | 101.21 | 115.44 | 20.23 | 144 | 华数传媒 | 2024-08-12 一 | 6.24 | 6.23 | 6.25 | 6.31 | 6.19 | 0.32% | 0.34% | 54578 | 3416万 | 101.54 | 115.81 | 20.3 | 145 | 华数传媒 | 2024-08-13 二 | 6.24 | 6.25 | 6.30 | 6.33 | 6.22 | 0.80% | 0.32% | 52057 | 3268万 | 102.35 | 116.73 | 20.46 | 146 | 华数传媒 | 2024-08-14 三 | 6.29 | 6.30 | 6.33 | 6.37 | 6.28 | 0.48% | 0.34% | 55447 | 3512万 | 102.84 | 117.29 | 20.56 | 147 | 华数传媒 | 2024-08-15 四 | 6.30 | 6.33 | 6.43 | 6.48 | 6.29 | 1.58% | 0.44% | 71100 | 4551万 | 104.46 | 119.14 | 20.88 | 148 | 华数传媒 | 2024-08-16 五 | 6.42 | 6.43 | 6.45 | 6.47 | 6.38 | 0.31% | 0.40% | 65204 | 4197万 | 104.79 | 119.51 | 20.95 | 149 | 华数传媒 | 2024-08-19 一 | 6.48 | 6.45 | 6.62 | 6.70 | 6.43 | 2.64% | 0.86% | 139042 | 9179万 | 107.55 | 122.66 | 21.5 | 150 | 华数传媒 | 2024-08-20 二 | 6.63 | 6.62 | 6.53 | 6.67 | 6.49 | -1.36% | 0.59% | 95411 | 6257万 | 106.09 | 121 | 21.21 | 151 | 华数传媒 | 2024-08-21 三 | 6.55 | 6.53 | 6.40 | 6.59 | 6.38 | -1.99% | 0.46% | 74190 | 4801万 | 103.97 | 118.59 | 20.79 | 152 | 华数传媒 | 2024-08-22 四 | 6.39 | 6.40 | 6.27 | 6.43 | 6.24 | -2.03% | 0.48% | 77844 | 4925万 | 101.86 | 116.18 | 20.36 | 153 | 华数传媒 | 2024-08-23 五 | 6.25 | 6.27 | 6.30 | 6.32 | 6.19 | 0.48% | 0.35% | 57305 | 3588万 | 102.35 | 116.73 | 20.46 | 154 | 华数传媒 | 2024-08-26 一 | 6.08 | 6.08 | 6.11 | 6.16 | 5.98 | 0.49% | 0.41% | 67413 | 4105万 | 99.26 | 113.21 | 19.84 | 155 | 华数传媒 | 2024-08-27 二 | 6.09 | 6.11 | 6.02 | 6.17 | 6.01 | -1.47% | 0.33% | 54380 | 3298万 | 97.8 | 111.55 | 19.55 | 156 | 华数传媒 | 2024-08-28 三 | 6.05 | 6.02 | 6.17 | 6.21 | 5.94 | 2.49% | 0.40% | 64561 | 3948万 | 100.24 | 114.33 | 20.04 | 157 | 华数传媒 | 2024-08-29 四 | 6.15 | 6.17 | 6.16 | 6.22 | 6.10 | -0.16% | 0.27% | 43722 | 2694万 | 100.08 | 114.14 | 20.01 | 158 | 华数传媒 | 2024-08-30 五 | 6.15 | 6.16 | 6.29 | 6.37 | 6.13 | 2.11% | 0.58% | 94780 | 5957万 | 102.19 | 116.55 | 20.43 | 159 | 华数传媒 | 2024-09-02 一 | 6.27 | 6.29 | 6.10 | 6.30 | 6.08 | -3.02% | 0.59% | 95058 | 5876万 | 99.1 | 113.03 | 19.81 | 160 | 华数传媒 | 2024-09-03 二 | 6.12 | 6.10 | 6.22 | 6.22 | 6.11 | 1.97% | 0.36% | 59094 | 3651万 | 101.05 | 115.25 | 20.2 | 161 | 华数传媒 | 2024-09-04 三 | 6.17 | 6.22 | 6.19 | 6.24 | 6.14 | -0.48% | 0.32% | 51537 | 3194万 | 100.56 | 114.7 | 20.1 | 162 | 华数传媒 | 2024-09-05 四 | 6.18 | 6.19 | 6.29 | 6.30 | 6.14 | 1.62% | 0.27% | 44405 | 2779万 | 102.19 | 116.55 | 20.43 | 163 | 华数传媒 | 2024-09-06 五 | 6.29 | 6.29 | 6.19 | 6.30 | 6.19 | -1.59% | 0.32% | 51181 | 3189万 | 100.56 | 114.7 | 20.1 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000156.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000156.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000156.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000156.gif)
![](http://f9.eastmoney.com/ct/000156/sz000156_F10_TZPJ.png) |