| 股票名称 | 代码 002343 | 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 | 慈文传媒 | 2026-03-20 五 | 6.55 | 6.52 | 6.28 | 6.58 | 6.26 | -3.68% | 2.11% | 100002 | 6386万 | 29.75 | 29.75 | -351.31 | | 2 | 慈文传媒 | 2026-03-19 四 | 6.59 | 6.66 | 6.52 | 6.63 | 6.52 | -2.10% | 1.43% | 67891 | 4456万 | 30.88 | 30.88 | -364.74 | | 3 | 慈文传媒 | 2026-03-18 三 | 6.62 | 6.60 | 6.66 | 6.67 | 6.53 | 0.91% | 1.33% | 62927 | 4155万 | 31.55 | 31.55 | -372.57 | | 4 | 慈文传媒 | 2026-03-17 二 | 6.69 | 6.69 | 6.60 | 6.74 | 6.58 | -1.35% | 1.45% | 68789 | 4582万 | 31.26 | 31.26 | -369.21 | | 5 | 慈文传媒 | 2026-03-16 一 | 6.59 | 6.61 | 6.69 | 6.69 | 6.57 | 1.21% | 1.51% | 71496 | 4748万 | 31.69 | 31.69 | -374.25 | | 6 | 慈文传媒 | 2026-03-13 五 | 6.66 | 6.68 | 6.61 | 6.73 | 6.59 | -1.05% | 1.81% | 85929 | 5730万 | 31.31 | 31.31 | -369.77 | | 7 | 慈文传媒 | 2026-03-12 四 | 6.80 | 6.79 | 6.68 | 6.82 | 6.67 | -1.62% | 1.82% | 86126 | 5796万 | 31.64 | 31.64 | -373.69 | | 8 | 慈文传媒 | 2026-03-11 三 | 6.86 | 6.87 | 6.79 | 6.88 | 6.78 | -1.16% | 1.40% | 66129 | 4509万 | 32.16 | 32.16 | -379.84 | | 9 | 慈文传媒 | 2026-03-10 二 | 6.88 | 6.81 | 6.87 | 6.92 | 6.82 | 0.88% | 1.70% | 80596 | 5533万 | 32.54 | 32.54 | -384.32 | | 10 | 慈文传媒 | 2026-03-09 一 | 6.73 | 6.84 | 6.81 | 6.82 | 6.68 | -0.44% | 1.95% | 92398 | 6235万 | 32.26 | 32.26 | -380.96 | | 11 | 慈文传媒 | 2026-03-06 五 | 6.73 | 6.71 | 6.84 | 6.84 | 6.66 | 1.94% | 2.10% | 99490 | 6752万 | 32.4 | 32.4 | -382.64 | | 12 | 慈文传媒 | 2026-03-05 四 | 6.75 | 6.62 | 6.71 | 6.80 | 6.68 | 1.36% | 2.64% | 125111 | 8431万 | 31.78 | 31.78 | -375.37 | | 13 | 慈文传媒 | 2026-03-04 三 | 6.61 | 6.71 | 6.62 | 6.72 | 6.54 | -1.34% | 2.92% | 138439 | 9174万 | 31.36 | 31.36 | -370.33 | | 14 | 慈文传媒 | 2026-03-03 二 | 7.00 | 6.95 | 6.71 | 7.03 | 6.70 | -3.45% | 3.36% | 159367 | 10929万 | 31.78 | 31.78 | -375.37 | | 15 | 慈文传媒 | 2026-03-02 一 | 7.08 | 7.19 | 6.95 | 7.11 | 6.91 | -3.34% | 3.78% | 178989 | 12507万 | 32.92 | 32.92 | -388.79 | | 16 | 慈文传媒 | 2026-02-27 五 | 7.20 | 7.18 | 7.19 | 7.21 | 7.13 | 0.14% | 2.52% | 119211 | 8548万 | 34.06 | 34.06 | -402.22 | | 17 | 慈文传媒 | 2026-02-26 四 | 7.35 | 7.35 | 7.18 | 7.36 | 7.17 | -2.31% | 3.44% | 162826 | 11766万 | 34.01 | 34.01 | -401.66 | | 18 | 慈文传媒 | 2026-02-25 三 | 7.34 | 7.33 | 7.35 | 7.40 | 7.28 | 0.27% | 3.54% | 167452 | 12293万 | 34.82 | 34.82 | -411.17 | | 19 | 慈文传媒 | 2026-02-24 二 | 7.55 | 7.55 | 7.33 | 7.57 | 7.29 | -2.91% | 4.90% | 232305 | 17068万 | 34.72 | 34.72 | -410.05 | | 20 | 慈文传媒 | 2026-02-13 五 | 7.71 | 7.62 | 7.55 | 7.77 | 7.52 | -0.92% | 5.45% | 258237 | 19657万 | 35.76 | 35.76 | -422.36 | | 21 | 慈文传媒 | 2026-02-12 四 | 7.90 | 7.95 | 7.62 | 7.94 | 7.60 | -4.15% | 7.75% | 366918 | 28212万 | 36.09 | 36.09 | -426.27 | | 22 | 慈文传媒 | 2026-02-11 三 | 8.20 | 8.50 | 7.95 | 8.26 | 7.88 | -6.47% | 13.31% | 630262 | 50471万 | 37.66 | 37.66 | -444.73 | | 23 | 慈文传媒 | 2026-02-10 二 | 8.16 | 8.00 | 8.50 | 8.74 | 7.97 | 6.25% | 20.41% | 966912 | 80432万 | 40.26 | 40.26 | -475.5 | | 24 | 慈文传媒 | 2026-02-09 一 | 7.86 | 7.56 | 8.00 | 8.32 | 7.83 | 5.82% | 13.27% | 628420 | 50481万 | 37.89 | 37.89 | -447.53 | | 25 | 慈文传媒 | 2026-02-06 五 | 7.58 | 7.66 | 7.56 | 7.69 | 7.37 | -1.31% | 4.15% | 196587 | 14789万 | 35.81 | 35.81 | -422.92 | | 26 | 慈文传媒 | 2026-02-05 四 | 7.50 | 7.55 | 7.66 | 7.72 | 7.48 | 1.46% | 3.96% | 187591 | 14355万 | 36.28 | 36.28 | -428.51 | | 27 | 慈文传媒 | 2026-02-04 三 | 7.62 | 7.67 | 7.55 | 7.67 | 7.46 | -1.56% | 3.58% | 169671 | 12788万 | 35.76 | 35.76 | -422.36 | | 28 | 慈文传媒 | 2026-02-03 二 | 7.60 | 7.52 | 7.67 | 7.75 | 7.56 | 1.99% | 3.55% | 168249 | 12856万 | 36.33 | 36.33 | -429.07 | | 29 | 慈文传媒 | 2026-02-02 一 | 7.48 | 7.50 | 7.52 | 7.77 | 7.47 | 0.27% | 4.95% | 234306 | 17902万 | 35.62 | 35.62 | -420.68 | | 30 | 慈文传媒 | 2026-01-30 五 | 7.39 | 7.50 | 7.50 | 7.57 | 7.37 | 0.00% | 4.24% | 200682 | 15037万 | 35.53 | 35.53 | -419.56 | | 31 | 慈文传媒 | 2026-01-29 四 | 7.36 | 7.34 | 7.50 | 7.69 | 7.24 | 2.18% | 5.21% | 246699 | 18637万 | 35.53 | 35.53 | -419.56 | | 32 | 慈文传媒 | 2026-01-28 三 | 7.46 | 7.46 | 7.34 | 7.58 | 7.31 | -1.61% | 3.43% | 162450 | 12081万 | 34.77 | 34.77 | -410.61 | | 33 | 慈文传媒 | 2026-01-27 二 | 7.55 | 7.56 | 7.46 | 7.65 | 7.35 | -1.32% | 2.84% | 134603 | 10018万 | 35.34 | 35.34 | -417.32 | | 34 | 慈文传媒 | 2026-01-26 一 | 7.69 | 7.70 | 7.56 | 7.70 | 7.42 | -1.82% | 3.44% | 162746 | 12254万 | 35.81 | 35.81 | -422.92 | | 35 | 慈文传媒 | 2026-01-23 五 | 7.62 | 7.59 | 7.70 | 7.72 | 7.57 | 1.45% | 3.03% | 143627 | 11008万 | 36.47 | 36.47 | -430.75 | | 36 | 慈文传媒 | 2026-01-22 四 | 7.48 | 7.45 | 7.59 | 7.65 | 7.43 | 1.88% | 3.38% | 160043 | 12133万 | 35.95 | 35.95 | -424.59 | | 37 | 慈文传媒 | 2026-01-21 三 | 7.45 | 7.51 | 7.45 | 7.59 | 7.38 | -0.80% | 2.76% | 130594 | 9770万 | 35.29 | 35.29 | -416.76 | | 38 | 慈文传媒 | 2026-01-20 二 | 7.52 | 7.51 | 7.51 | 7.74 | 7.44 | 0.00% | 3.88% | 183871 | 13879万 | 35.57 | 35.57 | -420.12 | | 39 | 慈文传媒 | 2026-01-19 一 | 7.51 | 7.52 | 7.51 | 7.56 | 7.43 | -0.13% | 3.04% | 143860 | 10778万 | 35.57 | 35.57 | -420.12 | | 40 | 慈文传媒 | 2026-01-16 五 | 7.87 | 7.89 | 7.52 | 7.98 | 7.45 | -4.69% | 6.07% | 287595 | 21829万 | 35.62 | 35.62 | -420.68 | | 41 | 慈文传媒 | 2026-01-15 四 | 8.08 | 8.16 | 7.89 | 8.16 | 7.80 | -3.31% | 5.39% | 255464 | 20251万 | 37.37 | 37.37 | -441.38 | | 42 | 慈文传媒 | 2026-01-14 三 | 7.88 | 7.93 | 8.16 | 8.31 | 7.88 | 2.90% | 8.45% | 400429 | 32590万 | 38.65 | 38.65 | -456.48 | | 43 | 慈文传媒 | 2026-01-13 二 | 8.02 | 8.01 | 7.93 | 8.14 | 7.80 | -1.00% | 8.36% | 395796 | 31598万 | 37.56 | 37.56 | -443.61 | | 44 | 慈文传媒 | 2026-01-12 一 | 7.65 | 7.51 | 8.01 | 8.03 | 7.64 | 6.66% | 9.16% | 433753 | 34037万 | 37.94 | 37.94 | -448.09 | | 45 | 慈文传媒 | 2026-01-09 五 | 7.27 | 7.27 | 7.51 | 7.53 | 7.25 | 3.30% | 5.38% | 254762 | 18831万 | 35.57 | 35.57 | -420.12 | | 46 | 慈文传媒 | 2026-01-08 四 | 7.16 | 7.20 | 7.27 | 7.32 | 7.12 | 0.97% | 3.78% | 178846 | 12952万 | 34.44 | 34.44 | -406.69 | | 47 | 慈文传媒 | 2026-01-07 三 | 7.23 | 7.27 | 7.20 | 7.30 | 7.15 | -0.96% | 3.22% | 152470 | 10991万 | 34.1 | 34.1 | -402.78 | | 48 | 慈文传媒 | 2026-01-06 二 | 7.20 | 7.21 | 7.27 | 7.33 | 7.18 | 0.83% | 3.31% | 156787 | 11371万 | 34.44 | 34.44 | -406.69 | | 49 | 慈文传媒 | 2026-01-05 一 | 7.16 | 7.16 | 7.21 | 7.23 | 7.08 | 0.70% | 3.42% | 161970 | 11614万 | 34.15 | 34.15 | -403.34 | | 50 | 慈文传媒 | 2025-12-31 三 | 7.15 | 7.08 | 7.16 | 7.23 | 7.05 | 1.13% | 3.71% | 175574 | 12536万 | 33.92 | 33.92 | -400.54 | | 51 | 慈文传媒 | 2025-12-30 二 | 7.00 | 7.01 | 7.08 | 7.17 | 6.99 | 1.00% | 3.60% | 170563 | 12100万 | 33.54 | 33.54 | -396.06 | | 52 | 慈文传媒 | 2025-12-29 一 | 7.01 | 7.04 | 7.01 | 7.06 | 6.99 | -0.43% | 1.92% | 90786 | 6370万 | 33.2 | 33.2 | -392.15 | | 53 | 慈文传媒 | 2025-12-26 五 | 7.03 | 7.03 | 7.04 | 7.08 | 7.00 | 0.14% | 2.67% | 126600 | 8920万 | 33.35 | 33.35 | -393.83 | | 54 | 慈文传媒 | 2025-12-25 四 | 7.01 | 7.01 | 7.03 | 7.04 | 6.96 | 0.29% | 2.09% | 98814 | 6920万 | 33.3 | 33.3 | -393.27 | | 55 | 慈文传媒 | 2025-12-24 三 | 6.96 | 6.96 | 7.01 | 7.01 | 6.93 | 0.72% | 2.09% | 98987 | 6908万 | 33.2 | 33.2 | -392.15 | | 56 | 慈文传媒 | 2025-12-23 二 | 7.10 | 7.14 | 6.96 | 7.11 | 6.92 | -2.52% | 4.00% | 189298 | 13239万 | 32.97 | 32.97 | -389.35 | | 57 | 慈文传媒 | 2025-12-22 一 | 7.19 | 7.24 | 7.14 | 7.21 | 7.10 | -1.38% | 3.14% | 148942 | 10655万 | 33.82 | 33.82 | -399.42 | | 58 | 慈文传媒 | 2025-12-19 五 | 7.19 | 7.19 | 7.24 | 7.29 | 7.05 | 0.70% | 3.33% | 157525 | 11310万 | 34.29 | 34.29 | -405.01 | | 59 | 慈文传媒 | 2025-12-18 四 | 7.10 | 7.17 | 7.19 | 7.34 | 7.07 | 0.28% | 3.26% | 154573 | 11173万 | 34.06 | 34.06 | -402.22 | | 60 | 慈文传媒 | 2025-12-17 三 | 7.15 | 7.22 | 7.17 | 7.21 | 7.00 | -0.69% | 5.37% | 254161 | 18032万 | 33.96 | 33.96 | -401.1 | | 61 | 慈文传媒 | 2025-12-16 二 | 7.92 | 7.97 | 7.22 | 7.97 | 7.18 | -9.41% | 10.13% | 479676 | 36004万 | 34.2 | 34.2 | -403.9 | | 62 | 慈文传媒 | 2025-12-15 一 | 7.83 | 7.99 | 7.97 | 8.03 | 7.66 | -0.25% | 5.53% | 261786 | 20658万 | 37.75 | 37.75 | -445.85 | | 63 | 慈文传媒 | 2025-12-12 五 | 8.21 | 8.29 | 7.99 | 8.43 | 7.96 | -3.62% | 7.63% | 361590 | 29472万 | 37.85 | 37.85 | -446.97 | | 64 | 慈文传媒 | 2025-12-11 四 | 8.47 | 8.53 | 8.29 | 8.65 | 8.28 | -2.81% | 6.73% | 318838 | 26734万 | 39.27 | 39.27 | -463.75 | | 65 | 慈文传媒 | 2025-12-10 三 | 8.28 | 8.51 | 8.53 | 8.67 | 8.28 | 0.24% | 14.00% | 663199 | 56663万 | 40.4 | 40.4 | -477.18 | | 66 | 慈文传媒 | 2025-12-09 二 | 8.04 | 8.08 | 8.51 | 8.89 | 8.03 | 5.32% | 21.04% | 996735 | 86581万 | 40.31 | 40.31 | -476.06 | | 67 | 慈文传媒 | 2025-12-08 一 | 7.71 | 7.71 | 8.08 | 8.45 | 7.70 | 4.80% | 7.78% | 368760 | 29711万 | 38.27 | 38.27 | -452.01 | | 68 | 慈文传媒 | 2025-12-05 五 | 7.84 | 7.84 | 7.71 | 7.85 | 7.62 | -1.66% | 3.52% | 166792 | 12857万 | 36.52 | 36.52 | -431.31 | | 69 | 慈文传媒 | 2025-12-04 四 | 8.00 | 8.01 | 7.84 | 8.12 | 7.71 | -2.12% | 4.48% | 211984 | 16752万 | 37.14 | 37.14 | -438.58 | | 70 | 慈文传媒 | 2025-12-03 三 | 8.21 | 8.17 | 8.01 | 8.53 | 7.98 | -1.96% | 7.02% | 332692 | 27195万 | 37.94 | 37.94 | -448.09 | | 71 | 慈文传媒 | 2025-12-02 二 | 8.20 | 8.24 | 8.17 | 8.30 | 8.10 | -0.85% | 4.01% | 189925 | 15515万 | 38.7 | 38.7 | -457.04 | | 72 | 慈文传媒 | 2025-12-01 一 | 8.38 | 8.36 | 8.24 | 8.47 | 8.20 | -1.44% | 5.25% | 248716 | 20651万 | 39.03 | 39.03 | -460.96 | | 73 | 慈文传媒 | 2025-11-28 五 | 8.25 | 8.27 | 8.36 | 8.42 | 8.20 | 1.09% | 5.02% | 237943 | 19817万 | 39.6 | 39.6 | -467.67 | | 74 | 慈文传媒 | 2025-11-27 四 | 8.31 | 8.26 | 8.27 | 8.48 | 8.19 | 0.12% | 4.95% | 234533 | 19528万 | 39.17 | 39.17 | -462.63 | | 75 | 慈文传媒 | 2025-11-26 三 | 8.30 | 8.31 | 8.26 | 8.48 | 8.22 | -0.60% | 5.14% | 243440 | 20244万 | 39.13 | 39.13 | -462.07 | | 76 | 慈文传媒 | 2025-11-25 二 | 8.20 | 8.19 | 8.31 | 8.36 | 8.14 | 1.47% | 6.60% | 312466 | 25959万 | 39.36 | 39.36 | -464.87 | | 77 | 慈文传媒 | 2025-11-24 一 | 7.99 | 7.96 | 8.19 | 8.24 | 7.90 | 2.89% | 6.11% | 289222 | 23520万 | 38.79 | 38.79 | -458.16 | | 78 | 慈文传媒 | 2025-11-21 五 | 7.81 | 7.95 | 7.96 | 8.26 | 7.78 | 0.13% | 6.43% | 304391 | 24377万 | 37.7 | 37.7 | -445.29 | | 79 | 慈文传媒 | 2025-11-20 四 | 8.15 | 8.15 | 7.95 | 8.18 | 7.92 | -2.45% | 3.00% | 142044 | 11422万 | 37.66 | 37.66 | -444.73 | | 80 | 慈文传媒 | 2025-11-19 三 | 8.19 | 8.21 | 8.15 | 8.21 | 8.00 | -0.73% | 4.54% | 214985 | 17421万 | 38.6 | 38.6 | -455.92 | | 81 | 慈文传媒 | 2025-11-18 二 | 7.97 | 7.96 | 8.21 | 8.30 | 7.92 | 3.14% | 5.83% | 276392 | 22375万 | 38.89 | 38.89 | -459.28 | | 82 | 慈文传媒 | 2025-11-17 一 | 7.85 | 7.89 | 7.96 | 7.97 | 7.81 | 0.89% | 1.73% | 81813 | 6473万 | 37.7 | 37.7 | -445.29 |
|
行情刷新 | 流通股东
 |
