| 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 | 2024-04-26 五 | 8.25 | 8.24 | 8.46 | 8.67 | 8.18 | 2.67% | 6.83% | 324511 | 27512万 | 40.18 | 40.18 | 145.44 | 2 | 慈文传媒 | 2024-04-25 四 | 8.29 | 8.35 | 8.24 | 8.53 | 8.13 | -1.32% | 7.50% | 356055 | 29636万 | 39.14 | 39.14 | 141.65 | 3 | 慈文传媒 | 2024-04-24 三 | 7.99 | 7.96 | 8.35 | 8.63 | 7.71 | 4.90% | 11.29% | 536400 | 44200万 | 39.66 | 39.66 | 143.55 | 4 | 慈文传媒 | 2024-04-23 二 | 7.25 | 7.24 | 7.96 | 7.96 | 7.25 | 9.94% | 6.03% | 286469 | 22262万 | 37.81 | 37.81 | 136.84 | 5 | 慈文传媒 | 2024-04-22 一 | 7.37 | 7.68 | 7.24 | 7.50 | 6.97 | -5.73% | 6.73% | 319618 | 23131万 | 34.39 | 34.39 | 124.46 | 6 | 慈文传媒 | 2024-04-19 五 | 6.95 | 6.98 | 7.68 | 7.68 | 6.89 | 10.03% | 7.90% | 375063 | 27658万 | 36.48 | 36.48 | 132.03 | 7 | 慈文传媒 | 2024-04-18 四 | 7.24 | 7.22 | 6.98 | 7.28 | 6.90 | -3.32% | 6.07% | 288210 | 20214万 | 33.15 | 33.15 | 185.58 | 8 | 慈文传媒 | 2024-04-17 三 | 6.68 | 6.80 | 7.22 | 7.44 | 6.67 | 6.18% | 6.48% | 307708 | 22206万 | 34.29 | 34.29 | 191.96 | 9 | 慈文传媒 | 2024-04-16 二 | 7.42 | 7.55 | 6.80 | 7.45 | 6.80 | -9.93% | 3.99% | 189308 | 13075万 | 32.3 | 32.3 | 180.79 | 10 | 慈文传媒 | 2024-04-15 一 | 8.20 | 8.15 | 7.55 | 8.23 | 7.38 | -7.36% | 6.52% | 309844 | 23994万 | 35.86 | 35.86 | 200.73 | 11 | 慈文传媒 | 2024-04-12 五 | 8.26 | 8.29 | 8.15 | 8.66 | 8.08 | -1.69% | 9.58% | 455063 | 37954万 | 38.71 | 38.71 | 216.69 | 12 | 慈文传媒 | 2024-04-11 四 | 7.50 | 7.54 | 8.29 | 8.29 | 7.47 | 9.95% | 8.21% | 389858 | 31536万 | 39.37 | 39.37 | 220.41 | 13 | 慈文传媒 | 2024-04-10 三 | 7.95 | 8.00 | 7.54 | 7.97 | 7.38 | -5.75% | 4.74% | 225108 | 17136万 | 35.81 | 35.81 | 200.47 | 14 | 慈文传媒 | 2024-04-09 二 | 7.79 | 7.79 | 8.00 | 8.13 | 7.64 | 2.70% | 5.05% | 239951 | 18809万 | 38 | 38 | 212.7 | 15 | 慈文传媒 | 2024-04-08 一 | 8.21 | 8.36 | 7.79 | 8.23 | 7.78 | -6.82% | 5.78% | 274484 | 21877万 | 37 | 37 | 207.11 | 16 | 慈文传媒 | 2024-04-03 三 | 8.74 | 8.81 | 8.36 | 8.79 | 8.20 | -5.11% | 5.09% | 241533 | 20365万 | 39.71 | 39.71 | 222.27 | 17 | 慈文传媒 | 2024-04-02 二 | 8.80 | 8.73 | 8.81 | 9.28 | 8.60 | 0.92% | 8.39% | 398304 | 35475万 | 41.84 | 41.84 | 234.23 | 18 | 慈文传媒 | 2024-04-01 一 | 8.60 | 8.65 | 8.73 | 8.82 | 8.52 | 0.92% | 5.16% | 245052 | 21287万 | 41.46 | 41.46 | 232.11 | 19 | 慈文传媒 | 2024-03-29 五 | 8.77 | 8.98 | 8.65 | 8.90 | 8.51 | -3.67% | 5.73% | 272063 | 23536万 | 41.08 | 41.08 | 229.98 | 20 | 慈文传媒 | 2024-03-28 四 | 8.50 | 8.69 | 8.98 | 9.09 | 8.23 | 3.34% | 11.28% | 535822 | 47065万 | 42.65 | 42.65 | 238.75 | 21 | 慈文传媒 | 2024-03-27 三 | 8.47 | 8.53 | 8.69 | 9.08 | 7.98 | 1.88% | 13.96% | 663142 | 56468万 | 41.27 | 41.27 | 231.04 | 22 | 慈文传媒 | 2024-03-26 二 | 8.74 | 8.65 | 8.53 | 9.05 | 8.32 | -1.39% | 12.44% | 590681 | 51425万 | 40.51 | 40.51 | 226.79 | 23 | 慈文传媒 | 2024-03-25 一 | 9.00 | 9.22 | 8.65 | 9.89 | 8.55 | -6.18% | 18.40% | 873670 | 79131万 | 41.08 | 41.08 | 229.98 | 24 | 慈文传媒 | 2024-03-22 五 | 8.26 | 8.38 | 9.22 | 9.22 | 8.10 | 10.02% | 21.09% | 1001689 | 87937万 | 43.79 | 43.79 | 245.13 | 25 | 慈文传媒 | 2024-03-21 四 | 9.09 | 8.26 | 8.38 | 9.09 | 8.30 | 1.45% | 20.68% | 982263 | 86134万 | 39.8 | 39.8 | 222.8 | 26 | 慈文传媒 | 2024-03-20 三 | 7.89 | 7.51 | 8.26 | 8.26 | 7.80 | 9.99% | 9.47% | 449661 | 36649万 | 39.23 | 39.23 | 219.61 | 27 | 慈文传媒 | 2024-03-19 二 | 7.62 | 7.65 | 7.51 | 8.08 | 7.51 | -1.83% | 9.30% | 441901 | 34276万 | 35.67 | 35.67 | 199.67 | 28 | 慈文传媒 | 2024-03-18 一 | 7.44 | 7.47 | 7.65 | 7.76 | 7.15 | 2.41% | 10.39% | 493434 | 36545万 | 36.33 | 36.33 | 203.39 | 29 | 慈文传媒 | 2024-03-15 五 | 7.43 | 7.50 | 7.47 | 7.80 | 7.27 | -0.40% | 9.51% | 451475 | 34073万 | 35.48 | 35.48 | 198.61 | 30 | 慈文传媒 | 2024-03-14 四 | 7.68 | 8.09 | 7.50 | 8.05 | 7.28 | -7.29% | 13.50% | 641159 | 48443万 | 35.62 | 35.62 | 199.4 | 31 | 慈文传媒 | 2024-03-08 五 | 6.73 | 6.90 | 6.94 | 7.30 | 6.66 | 0.58% | 7.48% | 355242 | 24964万 | 32.96 | 32.96 | 184.51 | 32 | 慈文传媒 | 2024-03-07 四 | 6.60 | 6.57 | 6.90 | 7.20 | 6.53 | 5.02% | 10.15% | 482007 | 33408万 | 32.77 | 32.77 | 183.45 | 33 | 慈文传媒 | 2024-03-06 三 | 6.60 | 6.82 | 6.57 | 6.80 | 6.20 | -3.67% | 9.39% | 446132 | 28833万 | 31.2 | 31.2 | 174.68 | 34 | 慈文传媒 | 2024-03-05 二 | 7.00 | 7.14 | 6.82 | 7.08 | 6.74 | -4.48% | 7.38% | 350418 | 24097万 | 32.39 | 32.39 | 181.32 | 35 | 慈文传媒 | 2024-03-04 一 | 6.64 | 6.64 | 7.14 | 7.30 | 6.62 | 7.53% | 12.86% | 610662 | 42833万 | 33.91 | 33.91 | 189.83 | 36 | 慈文传媒 | 2024-03-01 五 | 6.05 | 6.13 | 6.64 | 6.74 | 5.94 | 8.32% | 11.41% | 541932 | 34073万 | 31.54 | 31.54 | 176.54 | 37 | 慈文传媒 | 2024-02-29 四 | 5.52 | 5.81 | 6.13 | 6.15 | 5.51 | 5.51% | 13.01% | 617812 | 36875万 | 29.11 | 29.11 | 162.98 | 38 | 慈文传媒 | 2024-02-28 三 | 5.82 | 5.66 | 5.81 | 6.23 | 5.70 | 2.65% | 17.44% | 828385 | 50564万 | 27.59 | 27.59 | 154.47 | 39 | 慈文传媒 | 2024-02-27 二 | 5.33 | 5.38 | 5.66 | 5.77 | 5.30 | 5.20% | 6.09% | 289043 | 15965万 | 26.88 | 26.88 | 150.48 | 40 | 慈文传媒 | 2024-02-26 一 | 5.30 | 5.30 | 5.38 | 5.46 | 5.14 | 1.51% | 5.36% | 254455 | 13458万 | 25.55 | 25.55 | 143.04 | 41 | 慈文传媒 | 2024-02-23 五 | 4.98 | 4.97 | 5.30 | 5.32 | 4.91 | 6.64% | 5.97% | 283388 | 14601万 | 25.17 | 25.17 | 140.91 | 42 | 慈文传媒 | 2024-02-22 四 | 4.72 | 4.77 | 4.97 | 4.99 | 4.72 | 4.19% | 4.34% | 206315 | 10105万 | 23.6 | 23.6 | 132.14 | 43 | 慈文传媒 | 2024-02-21 三 | 4.60 | 4.68 | 4.77 | 4.95 | 4.50 | 1.92% | 5.66% | 269031 | 12813万 | 22.66 | 22.66 | 126.82 | 44 | 慈文传媒 | 2024-02-20 二 | 4.50 | 4.54 | 4.68 | 4.76 | 4.40 | 3.08% | 5.28% | 250732 | 11567万 | 22.23 | 22.23 | 124.43 | 45 | 慈文传媒 | 2024-02-19 一 | 4.35 | 4.22 | 4.54 | 4.55 | 4.32 | 7.58% | 6.34% | 301027 | 13379万 | 21.56 | 21.56 | 120.71 | 46 | 慈文传媒 | 2024-02-08 四 | 3.87 | 3.87 | 4.22 | 4.23 | 3.67 | 9.04% | 6.65% | 315646 | 12534万 | 20.04 | 20.04 | 112.2 | 47 | 慈文传媒 | 2024-02-07 三 | 4.27 | 4.21 | 3.87 | 4.30 | 3.79 | -8.08% | 8.33% | 395480 | 15715万 | 18.38 | 18.38 | 102.89 | 48 | 慈文传媒 | 2024-02-06 二 | 4.16 | 4.50 | 4.21 | 4.46 | 4.05 | -6.44% | 6.21% | 295171 | 12260万 | 20 | 20 | 111.93 | 49 | 慈文传媒 | 2024-02-05 一 | 4.96 | 5.00 | 4.50 | 4.96 | 4.50 | -10.00% | 3.03% | 144100 | 6544万 | 21.37 | 21.37 | 119.64 | 50 | 慈文传媒 | 2024-02-02 五 | 5.17 | 5.18 | 5.00 | 5.42 | 4.81 | -3.47% | 3.89% | 184782 | 9494万 | 23.75 | 23.75 | 132.94 | 51 | 慈文传媒 | 2024-02-01 四 | 5.35 | 5.42 | 5.18 | 5.38 | 5.08 | -4.43% | 3.69% | 175406 | 9133万 | 24.6 | 24.6 | 137.72 | 52 | 慈文传媒 | 2024-01-31 三 | 5.50 | 5.55 | 5.42 | 5.68 | 5.36 | -2.34% | 3.54% | 167971 | 9322万 | 25.74 | 25.74 | 144.1 | 53 | 慈文传媒 | 2024-01-30 二 | 5.78 | 5.80 | 5.55 | 5.79 | 5.53 | -4.31% | 1.97% | 93415 | 5276万 | 26.36 | 26.36 | 147.56 | 54 | 慈文传媒 | 2024-01-29 一 | 6.02 | 6.03 | 5.80 | 6.03 | 5.76 | -3.81% | 2.21% | 105185 | 6148万 | 27.55 | 27.55 | 154.21 | 55 | 慈文传媒 | 2024-01-26 五 | 5.96 | 5.94 | 6.03 | 6.11 | 5.84 | 1.52% | 2.96% | 140618 | 8453万 | 28.64 | 28.64 | 160.32 | 56 | 慈文传媒 | 2024-01-25 四 | 5.64 | 5.63 | 5.94 | 5.95 | 5.50 | 5.51% | 3.20% | 152070 | 8790万 | 28.21 | 28.21 | 157.93 | 57 | 慈文传媒 | 2024-01-24 三 | 5.60 | 5.51 | 5.63 | 5.64 | 5.41 | 2.18% | 2.26% | 107398 | 5959万 | 26.74 | 26.74 | 149.69 | 58 | 慈文传媒 | 2024-01-23 二 | 5.48 | 5.50 | 5.51 | 5.54 | 5.31 | 0.18% | 2.71% | 128938 | 6996万 | 26.17 | 26.17 | 146.5 | 59 | 慈文传媒 | 2024-01-22 一 | 5.90 | 5.90 | 5.50 | 5.91 | 5.45 | -6.78% | 2.67% | 126990 | 7211万 | 26.12 | 26.12 | 146.23 | 60 | 慈文传媒 | 2024-01-19 五 | 5.89 | 5.89 | 5.90 | 6.07 | 5.86 | 0.17% | 2.42% | 115066 | 6864万 | 28.02 | 28.02 | 156.86 | 61 | 慈文传媒 | 2024-01-18 四 | 5.92 | 5.94 | 5.89 | 6.01 | 5.71 | -0.84% | 2.90% | 137927 | 8013万 | 27.97 | 27.97 | 156.6 | 62 | 慈文传媒 | 2024-01-17 三 | 6.08 | 6.09 | 5.94 | 6.13 | 5.94 | -2.46% | 1.65% | 78586 | 4744万 | 28.21 | 28.21 | 157.93 | 63 | 慈文传媒 | 2024-01-16 二 | 6.11 | 6.12 | 6.09 | 6.13 | 5.95 | -0.49% | 2.50% | 118725 | 7151万 | 28.92 | 28.92 | 161.92 | 64 | 慈文传媒 | 2024-01-15 一 | 6.16 | 6.16 | 6.12 | 6.21 | 6.11 | -0.65% | 1.87% | 88592 | 5450万 | 29.07 | 29.07 | 162.71 | 65 | 慈文传媒 | 2024-01-12 五 | 6.26 | 6.30 | 6.16 | 6.47 | 6.15 | -2.22% | 2.69% | 127589 | 7939万 | 29.26 | 29.26 | 163.78 | 66 | 慈文传媒 | 2024-01-11 四 | 6.07 | 6.10 | 6.30 | 6.33 | 6.05 | 3.28% | 3.64% | 173022 | 10800万 | 29.92 | 29.92 | 167.5 | 67 | 慈文传媒 | 2024-01-10 三 | 6.30 | 6.42 | 6.10 | 6.34 | 6.07 | -4.98% | 4.38% | 208259 | 12885万 | 28.97 | 28.97 | 162.18 | 68 | 慈文传媒 | 2024-01-09 二 | 6.42 | 6.42 | 6.42 | 6.75 | 6.38 | 0.00% | 3.03% | 144009 | 9366万 | 30.49 | 30.49 | 170.69 | 69 | 慈文传媒 | 2024-01-08 一 | 6.45 | 6.45 | 6.42 | 6.50 | 6.38 | -0.47% | 2.36% | 111904 | 7223万 | 30.49 | 30.49 | 170.69 | 70 | 慈文传媒 | 2024-01-05 五 | 6.61 | 6.60 | 6.45 | 6.61 | 6.38 | -2.27% | 3.26% | 154719 | 10039万 | 30.63 | 30.63 | 171.49 | 71 | 慈文传媒 | 2024-01-04 四 | 6.68 | 6.68 | 6.60 | 6.70 | 6.49 | -1.20% | 3.44% | 163168 | 10727万 | 31.35 | 31.35 | 175.47 | 72 | 慈文传媒 | 2024-01-03 三 | 6.55 | 6.50 | 6.68 | 6.86 | 6.44 | 2.77% | 6.53% | 310204 | 20764万 | 31.73 | 31.73 | 177.6 | 73 | 慈文传媒 | 2024-01-02 二 | 6.58 | 6.54 | 6.50 | 6.74 | 6.48 | -0.61% | 3.14% | 149348 | 9813万 | 30.87 | 30.87 | 172.82 | 74 | 慈文传媒 | 2023-12-29 五 | 6.32 | 6.30 | 6.54 | 6.57 | 6.27 | 3.81% | 4.26% | 202348 | 13107万 | 31.06 | 31.06 | 173.88 | 75 | 慈文传媒 | 2023-12-28 四 | 6.22 | 6.22 | 6.30 | 6.36 | 6.09 | 1.29% | 3.62% | 172049 | 10753万 | 29.92 | 29.92 | 167.5 | 76 | 慈文传媒 | 2023-12-27 三 | 6.35 | 6.32 | 6.22 | 6.53 | 6.20 | -1.58% | 3.28% | 155637 | 9771万 | 29.54 | 29.54 | 165.37 | 77 | 慈文传媒 | 2023-12-26 二 | 6.58 | 6.60 | 6.32 | 6.62 | 6.28 | -4.24% | 4.14% | 196706 | 12555万 | 30.02 | 30.02 | 168.03 | 78 | 慈文传媒 | 2023-12-25 一 | 6.67 | 6.97 | 6.60 | 6.80 | 6.47 | -5.31% | 6.56% | 311711 | 20500万 | 31.35 | 31.35 | 175.47 | 79 | 慈文传媒 | 2023-12-22 五 | 7.72 | 7.74 | 6.97 | 7.77 | 6.97 | -9.95% | 7.90% | 375165 | 27173万 | 33.1 | 33.1 | 185.31 | 80 | 慈文传媒 | 2023-12-21 四 | 7.59 | 7.68 | 7.74 | 7.83 | 7.51 | 0.78% | 5.87% | 278821 | 21541万 | 36.76 | 36.76 | 205.78 | 81 | 慈文传媒 | 2023-12-20 三 | 7.98 | 8.03 | 7.68 | 8.09 | 7.63 | -4.36% | 7.50% | 356117 | 27682万 | 36.48 | 36.48 | 204.19 | 82 | 慈文传媒 | 2023-12-19 二 | 7.84 | 8.05 | 8.03 | 8.20 | 7.84 | -0.25% | 9.53% | 452577 | 36407万 | 38.14 | 38.14 | 213.49 | 83 | 慈文传媒 | 2023-12-18 一 | 8.12 | 8.16 | 8.05 | 8.50 | 7.99 | -1.35% | 13.66% | 648815 | 53188万 | 38.23 | 38.23 | 214.03 | 84 | 慈文传媒 | 2023-12-15 五 | 7.78 | 7.83 | 8.16 | 8.61 | 7.67 | 4.21% | 18.42% | 875006 | 71856万 | 38.76 | 38.76 | 216.95 | 85 | 慈文传媒 | 2023-12-14 四 | 7.80 | 7.84 | 7.83 | 8.08 | 7.79 | -0.13% | 7.29% | 346133 | 27406万 | 37.19 | 37.19 | 208.18 | 86 | 慈文传媒 | 2023-12-13 三 | 8.03 | 8.03 | 7.84 | 8.10 | 7.78 | -2.37% | 6.88% | 326664 | 25945万 | 37.24 | 37.24 | 208.44 | 87 | 慈文传媒 | 2023-12-12 二 | 8.06 | 8.06 | 8.03 | 8.18 | 7.90 | -0.37% | 8.74% | 414921 | 33171万 | 38.14 | 38.14 | 213.49 | 88 | 慈文传媒 | 2023-12-11 一 | 7.59 | 7.62 | 8.06 | 8.07 | 7.56 | 5.77% | 12.52% | 594604 | 46803万 | 38.28 | 38.28 | 214.29 | 89 | 慈文传媒 | 2023-12-08 五 | 7.98 | 8.00 | 7.62 | 7.98 | 7.59 | -4.75% | 13.76% | 653592 | 50781万 | 36.19 | 36.19 | 202.59 | 90 | 慈文传媒 | 2023-12-07 四 | 7.93 | 7.93 | 8.00 | 8.23 | 7.88 | 0.88% | 16.41% | 779266 | 62466万 | 38 | 38 | 212.7 | 91 | 慈文传媒 | 2023-12-06 三 | 7.80 | 7.83 | 7.93 | 8.33 | 7.56 | 1.28% | 19.09% | 906555 | 71528万 | 37.66 | 37.66 | 210.84 | 92 | 慈文传媒 | 2023-12-05 二 | 7.44 | 7.49 | 7.83 | 8.24 | 7.26 | 4.54% | 17.22% | 817907 | 63597万 | 37.19 | 37.19 | 208.18 | 93 | 慈文传媒 | 2023-12-04 一 | 7.38 | 7.35 | 7.49 | 7.60 | 7.35 | 1.90% | 9.04% | 429185 | 32159万 | 35.57 | 35.57 | 199.14 | 94 | 慈文传媒 | 2023-12-01 五 | 6.94 | 6.94 | 7.35 | 7.43 | 6.91 | 5.91% | 8.31% | 394761 | 28794万 | 34.91 | 34.91 | 195.42 | 95 | 慈文传媒 | 2023-11-30 四 | 6.92 | 6.91 | 6.94 | 7.02 | 6.86 | 0.43% | 2.31% | 109898 | 7615万 | 32.96 | 32.96 | 184.51 | 96 | 慈文传媒 | 2023-11-29 三 | 6.99 | 7.02 | 6.91 | 7.02 | 6.84 | -1.57% | 2.56% | 121548 | 8413万 | 32.82 | 32.82 | 183.72 | 97 | 慈文传媒 | 2023-11-28 二 | 7.00 | 7.07 | 7.02 | 7.09 | 6.93 | -0.71% | 2.80% | 132930 | 9303万 | 33.34 | 33.34 | 186.64 | 98 | 慈文传媒 | 2023-11-27 一 | 7.19 | 7.28 | 7.07 | 7.19 | 6.98 | -2.88% | 5.30% | 251732 | 17769万 | 33.58 | 33.58 | 187.97 | 99 | 慈文传媒 | 2023-11-24 五 | 7.24 | 7.29 | 7.28 | 7.65 | 7.20 | -0.14% | 6.52% | 309478 | 22707万 | 34.58 | 34.58 | 193.55 | 100 | 慈文传媒 | 2023-11-23 四 | 7.46 | 7.45 | 7.29 | 7.49 | 7.12 | -2.15% | 8.20% | 389690 | 28405万 | 34.62 | 34.62 | 193.82 | 101 | 慈文传媒 | 2023-11-22 三 | 7.24 | 7.21 | 7.45 | 7.49 | 7.20 | 3.33% | 9.66% | 458986 | 33727万 | 35.38 | 35.38 | 198.07 | 102 | 慈文传媒 | 2023-11-21 二 | 7.13 | 7.11 | 7.21 | 7.29 | 7.11 | 1.41% | 6.51% | 309343 | 22306万 | 34.24 | 34.24 | 191.69 | 103 | 慈文传媒 | 2023-11-20 一 | 7.12 | 7.13 | 7.11 | 7.25 | 7.08 | -0.28% | 3.81% | 181004 | 12933万 | 33.77 | 33.77 | 189.03 | 104 | 慈文传媒 | 2023-11-17 五 | 7.01 | 7.02 | 7.13 | 7.14 | 6.97 | 1.57% | 4.60% | 218484 | 15504万 | 33.86 | 33.86 | 189.57 | 105 | 慈文传媒 | 2023-11-16 四 | 6.86 | 6.89 | 7.02 | 7.06 | 6.83 | 1.89% | 4.47% | 212337 | 14862万 | 33.34 | 33.34 | 186.64 | 106 | 慈文传媒 | 2023-11-15 三 | 7.03 | 7.03 | 6.89 | 7.06 | 6.86 | -1.99% | 4.03% | 191273 | 13273万 | 32.72 | 32.72 | 183.19 | 107 | 慈文传媒 | 2023-11-14 二 | 7.03 | 7.00 | 7.03 | 7.10 | 6.92 | 0.43% | 3.04% | 144401 | 10107万 | 33.39 | 33.39 | 186.91 | 108 | 慈文传媒 | 2023-11-13 一 | 7.06 | 7.02 | 7.00 | 7.15 | 6.98 | -0.28% | 3.76% | 178759 | 12592万 | 33.25 | 33.25 | 186.11 | 109 | 慈文传媒 | 2023-11-10 五 | 7.09 | 7.15 | 7.02 | 7.12 | 6.95 | -1.82% | 4.11% | 195380 | 13691万 | 33.34 | 33.34 | 186.64 | 110 | 慈文传媒 | 2023-11-09 四 | 7.29 | 7.43 | 7.15 | 7.32 | 7.07 | -3.77% | 8.26% | 392258 | 28135万 | 33.96 | 33.96 | 190.1 | 111 | 慈文传媒 | 2023-11-08 三 | 7.07 | 7.15 | 7.43 | 7.43 | 7.06 | 3.92% | 12.87% | 611496 | 44709万 | 35.29 | 35.29 | 197.54 | 112 | 慈文传媒 | 2023-11-07 二 | 7.12 | 7.11 | 7.15 | 7.20 | 7.00 | 0.56% | 10.99% | 521925 | 37147万 | 33.96 | 33.96 | 190.1 | 113 | 慈文传媒 | 2023-11-06 一 | 6.73 | 6.79 | 7.11 | 7.17 | 6.71 | 4.71% | 13.70% | 650654 | 45569万 | 33.77 | 33.77 | 189.03 | 114 | 慈文传媒 | 2023-11-03 五 | 6.78 | 7.04 | 6.79 | 6.96 | 6.61 | -3.55% | 13.62% | 646845 | 43832万 | 32.25 | 32.25 | 180.53 | 115 | 慈文传媒 | 2023-11-02 四 | 6.49 | 6.40 | 7.04 | 7.04 | 6.42 | 10.00% | 9.36% | 444732 | 30833万 | 33.44 | 33.44 | 187.17 | 116 | 慈文传媒 | 2023-11-01 三 | 6.20 | 6.27 | 6.40 | 6.54 | 6.20 | 2.07% | 4.84% | 230070 | 14783万 | 30.4 | 30.4 | 170.16 | 117 | 慈文传媒 | 2023-10-31 二 | 6.43 | 6.50 | 6.27 | 6.52 | 6.18 | -3.54% | 5.88% | 279101 | 17557万 | 29.78 | 29.78 | 166.7 | 118 | 慈文传媒 | 2023-10-30 一 | 6.14 | 6.15 | 6.50 | 6.55 | 6.08 | 5.69% | 3.20% | 152187 | 9622万 | 30.87 | 30.87 | 97.59 | 119 | 慈文传媒 | 2023-10-27 五 | 6.11 | 6.11 | 6.15 | 6.18 | 6.04 | 0.65% | 1.69% | 80153 | 4910万 | 29.21 | 29.21 | 92.34 | 120 | 慈文传媒 | 2023-10-26 四 | 6.07 | 6.09 | 6.11 | 6.13 | 6.02 | 0.33% | 1.28% | 60851 | 3698万 | 29.02 | 29.02 | 91.74 | 121 | 慈文传媒 | 2023-10-25 三 | 6.12 | 6.10 | 6.09 | 6.24 | 6.08 | -0.16% | 1.89% | 89778 | 5514万 | 28.92 | 28.92 | 91.44 | 122 | 慈文传媒 | 2023-10-24 二 | 5.88 | 5.85 | 6.10 | 6.17 | 5.88 | 4.27% | 2.27% | 107739 | 6546万 | 28.97 | 28.97 | 91.59 | 123 | 慈文传媒 | 2023-10-23 一 | 6.01 | 6.01 | 5.85 | 6.05 | 5.84 | -2.66% | 1.86% | 88245 | 5238万 | 27.78 | 27.78 | 87.84 | 124 | 慈文传媒 | 2023-10-20 五 | 6.10 | 6.10 | 6.01 | 6.14 | 5.99 | -1.48% | 1.67% | 79537 | 4797万 | 28.54 | 28.54 | 90.24 | 125 | 慈文传媒 | 2023-10-19 四 | 6.04 | 6.09 | 6.10 | 6.21 | 6.04 | 0.16% | 1.72% | 81740 | 5027万 | 28.97 | 28.97 | 91.59 | 126 | 慈文传媒 | 2023-10-18 三 | 6.24 | 6.26 | 6.09 | 6.25 | 6.08 | -2.72% | 2.43% | 115339 | 7067万 | 28.92 | 28.92 | 91.44 | 127 | 慈文传媒 | 2023-10-17 二 | 6.30 | 6.30 | 6.26 | 6.32 | 6.22 | -0.63% | 1.14% | 53936 | 3378万 | 29.73 | 29.73 | 93.99 | 128 | 慈文传媒 | 2023-10-16 一 | 6.36 | 6.37 | 6.30 | 6.40 | 6.26 | -1.10% | 1.37% | 65087 | 4110万 | 29.92 | 29.92 | 94.59 | 129 | 慈文传媒 | 2023-10-13 五 | 6.47 | 6.51 | 6.37 | 6.51 | 6.34 | -2.15% | 1.72% | 81454 | 5217万 | 30.25 | 30.25 | 95.64 | 130 | 慈文传媒 | 2023-10-12 四 | 6.65 | 6.65 | 6.51 | 6.66 | 6.47 | -2.11% | 2.31% | 109600 | 7147万 | 30.92 | 30.92 | 97.74 | 131 | 慈文传媒 | 2023-10-11 三 | 6.56 | 6.54 | 6.65 | 6.76 | 6.47 | 1.68% | 2.25% | 106804 | 7119万 | 31.58 | 31.58 | 99.85 | 132 | 慈文传媒 | 2023-10-10 二 | 6.58 | 6.54 | 6.54 | 6.66 | 6.52 | 0.00% | 1.27% | 60199 | 3953万 | 31.06 | 31.06 | 98.2 | 133 | 慈文传媒 | 2023-10-09 一 | 6.73 | 6.75 | 6.54 | 6.73 | 6.51 | -3.11% | 1.74% | 82815 | 5449万 | 31.06 | 31.06 | 98.2 | 134 | 慈文传媒 | 2023-09-28 四 | 6.73 | 6.71 | 6.75 | 6.77 | 6.68 | 0.60% | 1.14% | 54175 | 3646万 | 32.06 | 32.06 | 101.35 | 135 | 慈文传媒 | 2023-09-27 三 | 6.66 | 6.65 | 6.71 | 6.77 | 6.62 | 0.90% | 1.39% | 65950 | 4425万 | 31.87 | 31.87 | 100.75 | 136 | 慈文传媒 | 2023-09-26 二 | 6.57 | 6.58 | 6.65 | 6.73 | 6.56 | 1.06% | 1.51% | 71954 | 4792万 | 31.58 | 31.58 | 99.85 | 137 | 慈文传媒 | 2023-09-25 一 | 6.72 | 6.71 | 6.58 | 6.74 | 6.54 | -1.94% | 1.71% | 81350 | 5382万 | 31.25 | 31.25 | 98.8 | 138 | 慈文传媒 | 2023-09-22 五 | 6.40 | 6.42 | 6.71 | 6.74 | 6.39 | 4.52% | 2.94% | 139817 | 9286万 | 31.87 | 31.87 | 100.75 | 139 | 慈文传媒 | 2023-09-21 四 | 6.50 | 6.51 | 6.42 | 6.53 | 6.41 | -1.38% | 1.05% | 50055 | 3232万 | 30.49 | 30.49 | 96.39 | 140 | 慈文传媒 | 2023-09-20 三 | 6.52 | 6.57 | 6.51 | 6.60 | 6.51 | -0.91% | 0.89% | 42143 | 2758万 | 30.92 | 30.92 | 97.74 | 141 | 慈文传媒 | 2023-09-19 二 | 6.74 | 6.73 | 6.57 | 6.78 | 6.54 | -2.38% | 1.58% | 74831 | 4953万 | 31.2 | 31.2 | 98.65 | 142 | 慈文传媒 | 2023-09-18 一 | 6.70 | 6.70 | 6.73 | 6.74 | 6.60 | 0.45% | 1.48% | 70209 | 4704万 | 31.96 | 31.96 | 101.05 | 143 | 慈文传媒 | 2023-09-15 五 | 6.58 | 6.58 | 6.70 | 6.76 | 6.55 | 1.82% | 2.36% | 111906 | 7480万 | 31.82 | 31.82 | 100.6 | 144 | 慈文传媒 | 2023-09-14 四 | 6.55 | 6.57 | 6.58 | 6.60 | 6.48 | 0.15% | 1.49% | 70794 | 4624万 | 31.25 | 31.25 | 98.8 | 145 | 慈文传媒 | 2023-09-13 三 | 6.70 | 6.70 | 6.57 | 6.70 | 6.52 | -1.94% | 1.93% | 91674 | 6036万 | 31.2 | 31.2 | 98.65 | 146 | 慈文传媒 | 2023-09-12 二 | 6.79 | 6.81 | 6.70 | 6.79 | 6.68 | -1.62% | 1.43% | 68120 | 4571万 | 31.82 | 31.82 | 100.6 | 147 | 慈文传媒 | 2023-09-11 一 | 6.68 | 6.68 | 6.81 | 6.85 | 6.68 | 1.95% | 1.78% | 84308 | 5709万 | 32.34 | 32.34 | 102.25 | 148 | 慈文传媒 | 2023-09-08 五 | 6.80 | 6.84 | 6.68 | 6.85 | 6.62 | -2.34% | 2.19% | 104149 | 6983万 | 31.73 | 31.73 | 100.3 | 149 | 慈文传媒 | 2023-09-07 四 | 6.96 | 6.95 | 6.84 | 7.07 | 6.84 | -1.58% | 1.98% | 93930 | 6515万 | 32.49 | 32.49 | 102.7 | 150 | 慈文传媒 | 2023-09-06 三 | 7.06 | 7.07 | 6.95 | 7.06 | 6.91 | -1.70% | 1.56% | 73895 | 5139万 | 33.01 | 33.01 | 104.35 | 151 | 慈文传媒 | 2023-09-05 二 | 7.15 | 7.18 | 7.07 | 7.19 | 7.02 | -1.53% | 1.91% | 90648 | 6412万 | 33.58 | 33.58 | 106.15 | 152 | 慈文传媒 | 2023-09-04 一 | 7.16 | 7.14 | 7.18 | 7.21 | 7.10 | 0.56% | 2.02% | 96001 | 6863万 | 34.1 | 34.1 | 107.8 | 153 | 慈文传媒 | 2023-09-01 五 | 7.15 | 7.13 | 7.14 | 7.19 | 7.08 | 0.14% | 1.58% | 74873 | 5333万 | 33.91 | 33.91 | 107.2 | 154 | 慈文传媒 | 2023-08-31 四 | 7.16 | 7.19 | 7.13 | 7.18 | 7.08 | -0.83% | 2.16% | 102825 | 7322万 | 33.86 | 33.86 | 107.05 | 155 | 慈文传媒 | 2023-08-30 三 | 7.23 | 7.17 | 7.19 | 7.25 | 7.06 | 0.28% | 3.53% | 167887 | 11986万 | 34.15 | 34.15 | 201.8 | 156 | 慈文传媒 | 2023-08-29 二 | 6.90 | 6.91 | 7.17 | 7.19 | 6.87 | 3.76% | 3.86% | 183194 | 13022万 | 34.05 | 34.05 | 201.24 | 157 | 慈文传媒 | 2023-08-28 一 | 7.05 | 6.73 | 6.91 | 7.15 | 6.87 | 2.67% | 3.50% | 166417 | 11608万 | 32.82 | 32.82 | 193.95 | 158 | 慈文传媒 | 2023-08-25 五 | 7.00 | 7.07 | 6.73 | 7.00 | 6.68 | -4.81% | 3.21% | 152599 | 10410万 | 31.96 | 31.96 | 188.89 | 159 | 慈文传媒 | 2023-08-23 三 | 6.85 | 6.90 | 6.83 | 6.97 | 6.78 | -1.01% | 1.99% | 94375 | 6485万 | 32.44 | 32.44 | 191.7 | 160 | 慈文传媒 | 2023-08-22 二 | 6.75 | 6.70 | 6.90 | 6.90 | 6.70 | 2.99% | 2.42% | 115080 | 7832万 | 32.77 | 32.77 | 193.67 |
|
行情刷新 | 流通股东
|