| 股票名称 | 代码 600088 | 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 | 中视传媒 | 2024-04-19 五 | 21.22 | 21.45 | 21.23 | 21.79 | 21.16 | -1.03% | 4.95% | 196913 | 42180万 | 84.43 | 84.43 | 27.04 | 2 | 中视传媒 | 2024-04-18 四 | 21.70 | 22.15 | 21.45 | 22.32 | 21.44 | -3.16% | 8.58% | 341364 | 74371万 | 85.31 | 85.31 | 27.32 | 3 | 中视传媒 | 2024-04-17 三 | 21.23 | 21.06 | 22.15 | 22.24 | 19.89 | 5.18% | 11.08% | 440837 | 94259万 | 88.09 | 88.09 | 28.21 | 4 | 中视传媒 | 2024-04-16 二 | 19.42 | 19.82 | 21.06 | 21.52 | 19.38 | 6.26% | 10.69% | 425207 | 88718万 | 83.76 | 83.76 | 26.82 | 5 | 中视传媒 | 2024-04-15 一 | 19.04 | 19.09 | 19.82 | 20.74 | 18.27 | 3.82% | 6.12% | 243405 | 47825万 | 78.83 | 78.83 | 25.24 | 6 | 中视传媒 | 2024-04-12 五 | 19.47 | 19.63 | 19.09 | 19.61 | 19.03 | -2.75% | 2.57% | 102255 | 19686万 | 75.92 | 75.92 | 24.32 | 7 | 中视传媒 | 2024-04-11 四 | 19.01 | 19.13 | 19.63 | 19.85 | 18.95 | 2.61% | 3.52% | 139886 | 27407万 | 78.07 | 78.07 | 25 | 8 | 中视传媒 | 2024-04-10 三 | 19.73 | 19.76 | 19.13 | 19.73 | 19.02 | -3.19% | 2.50% | 99317 | 19078万 | 76.08 | 76.08 | 24.37 | 9 | 中视传媒 | 2024-04-09 二 | 19.68 | 19.58 | 19.76 | 19.88 | 19.52 | 0.92% | 1.85% | 73387 | 14442万 | 78.59 | 78.59 | 25.17 | 10 | 中视传媒 | 2024-04-08 一 | 19.94 | 20.00 | 19.58 | 20.13 | 19.40 | -2.10% | 2.62% | 104387 | 20627万 | 77.87 | 77.87 | 24.94 | 11 | 中视传媒 | 2024-04-03 三 | 20.55 | 20.50 | 20.00 | 20.63 | 19.82 | -2.44% | 2.92% | 116025 | 23262万 | 79.54 | 79.54 | 25.47 | 12 | 中视传媒 | 2024-04-02 二 | 21.30 | 21.40 | 20.50 | 21.38 | 20.35 | -4.21% | 4.39% | 174555 | 36115万 | 81.53 | 81.53 | 26.11 | 13 | 中视传媒 | 2024-04-01 一 | 21.12 | 21.24 | 21.40 | 21.50 | 20.93 | 0.75% | 3.95% | 157022 | 33404万 | 85.11 | 85.11 | 27.26 | 14 | 中视传媒 | 2024-03-29 五 | 20.40 | 20.61 | 21.24 | 21.79 | 20.30 | 3.06% | 5.97% | 237274 | 50261万 | 84.47 | 84.47 | 27.05 | 15 | 中视传媒 | 2024-03-28 四 | 19.69 | 19.90 | 20.61 | 20.80 | 19.69 | 3.57% | 4.36% | 173506 | 35443万 | 81.97 | 81.97 | 26.25 | 16 | 中视传媒 | 2024-03-27 三 | 20.78 | 21.05 | 19.90 | 21.19 | 19.90 | -5.46% | 5.10% | 202997 | 41192万 | 79.14 | 79.14 | 25.35 | 17 | 中视传媒 | 2024-03-26 二 | 21.46 | 21.88 | 21.05 | 22.07 | 20.74 | -3.79% | 6.78% | 269553 | 57423万 | 83.72 | 83.72 | 26.81 | 18 | 中视传媒 | 2024-03-25 一 | 23.80 | 24.31 | 21.88 | 23.89 | 21.88 | -10.00% | 10.03% | 398708 | 91011万 | 87.02 | 87.02 | 27.87 | 19 | 中视传媒 | 2024-03-22 五 | 23.79 | 24.18 | 24.31 | 25.38 | 22.80 | 0.54% | 15.03% | 597712 | 143092万 | 96.68 | 96.68 | 30.96 | 20 | 中视传媒 | 2024-03-21 四 | 22.90 | 22.64 | 24.18 | 24.80 | 22.50 | 6.80% | 15.53% | 617458 | 146197万 | 96.17 | 96.17 | 30.8 | 21 | 中视传媒 | 2024-03-20 三 | 22.08 | 22.11 | 22.64 | 22.85 | 21.93 | 2.40% | 8.26% | 328395 | 73939万 | 90.04 | 90.04 | 28.84 | 22 | 中视传媒 | 2024-03-19 二 | 22.15 | 22.15 | 22.11 | 22.92 | 22.10 | -0.18% | 8.38% | 333207 | 74831万 | 87.93 | 87.93 | 28.16 | 23 | 中视传媒 | 2024-03-18 一 | 21.54 | 21.18 | 22.15 | 22.19 | 21.41 | 4.58% | 7.75% | 308366 | 67517万 | 88.09 | 88.09 | 28.21 | 24 | 中视传媒 | 2024-03-15 五 | 21.36 | 21.33 | 21.18 | 21.50 | 20.73 | -0.70% | 4.77% | 189557 | 39798万 | 84.23 | 84.23 | 26.98 | 25 | 中视传媒 | 2024-03-14 四 | 22.00 | 22.38 | 21.33 | 22.07 | 20.85 | -4.69% | 8.22% | 326816 | 70287万 | 84.83 | 84.83 | 27.17 | 26 | 中视传媒 | 2024-03-08 五 | 22.23 | 22.55 | 22.23 | 22.44 | 21.68 | -1.42% | 8.05% | 320106 | 70487万 | 88.41 | 88.41 | 28.31 | 27 | 中视传媒 | 2024-03-07 四 | 24.02 | 24.39 | 22.55 | 24.28 | 22.30 | -7.54% | 12.56% | 499362 | 115815万 | 89.68 | 89.68 | 28.72 | 28 | 中视传媒 | 2024-03-06 三 | 24.75 | 25.04 | 24.39 | 25.18 | 23.67 | -2.60% | 16.44% | 653678 | 159780万 | 97 | 97 | 31.07 | 29 | 中视传媒 | 2024-03-05 二 | 22.62 | 22.76 | 25.04 | 25.04 | 22.34 | 10.02% | 20.43% | 812595 | 197459万 | 99.59 | 99.59 | 31.89 | 30 | 中视传媒 | 2024-03-04 一 | 22.86 | 22.89 | 22.76 | 23.07 | 22.03 | -0.57% | 7.64% | 303841 | 68758万 | 90.52 | 90.52 | 28.99 | 31 | 中视传媒 | 2024-03-01 五 | 22.80 | 23.19 | 22.89 | 23.35 | 22.27 | -1.29% | 10.61% | 422050 | 95916万 | 91.03 | 91.03 | 29.16 | 32 | 中视传媒 | 2024-02-29 四 | 22.00 | 22.62 | 23.19 | 23.31 | 21.84 | 2.52% | 10.51% | 418063 | 95386万 | 92.23 | 92.23 | 29.54 | 33 | 中视传媒 | 2024-02-28 三 | 24.90 | 25.13 | 22.62 | 25.48 | 22.62 | -9.99% | 15.16% | 603095 | 147015万 | 89.96 | 89.96 | 28.81 | 34 | 中视传媒 | 2024-02-27 二 | 24.01 | 25.72 | 25.13 | 25.50 | 24.00 | -2.29% | 14.81% | 589158 | 146619万 | 99.94 | 99.94 | 32.01 | 35 | 中视传媒 | 2024-02-26 一 | 24.60 | 24.98 | 25.72 | 26.15 | 23.27 | 2.96% | 18.79% | 747422 | 183558万 | 102.29 | 102.29 | 32.76 | 36 | 中视传媒 | 2024-02-23 五 | 23.21 | 22.71 | 24.98 | 24.98 | 23.21 | 10.00% | 18.76% | 746070 | 181525万 | 99.35 | 99.35 | 31.82 | 37 | 中视传媒 | 2024-02-22 四 | 21.88 | 22.45 | 22.71 | 23.12 | 21.69 | 1.16% | 16.43% | 653546 | 146506万 | 90.32 | 90.32 | 28.93 | 38 | 中视传媒 | 2024-02-21 三 | 20.87 | 21.58 | 22.45 | 23.69 | 19.88 | 4.03% | 20.38% | 810527 | 173529万 | 89.29 | 89.29 | 28.59 | 39 | 中视传媒 | 2024-02-20 二 | 20.97 | 20.41 | 21.58 | 22.45 | 20.21 | 5.73% | 21.02% | 836176 | 182701万 | 85.83 | 85.83 | 27.49 | 40 | 中视传媒 | 2024-02-19 一 | 18.97 | 18.55 | 20.41 | 20.41 | 18.87 | 10.03% | 14.30% | 568720 | 111510万 | 81.17 | 81.17 | 26 | 41 | 中视传媒 | 2024-02-08 四 | 18.00 | 19.38 | 18.55 | 19.20 | 17.44 | -4.28% | 17.58% | 699360 | 127075万 | 73.77 | 73.77 | 23.63 | 42 | 中视传媒 | 2024-02-07 三 | 21.37 | 21.11 | 19.38 | 22.11 | 19.28 | -8.20% | 20.75% | 825147 | 172512万 | 77.08 | 77.08 | 24.68 | 43 | 中视传媒 | 2024-02-06 二 | 21.11 | 23.45 | 21.11 | 22.58 | 21.11 | -9.98% | 19.48% | 774744 | 165307万 | 83.96 | 83.96 | 26.89 | 44 | 中视传媒 | 2024-02-05 一 | 23.45 | 26.06 | 23.45 | 23.45 | 23.45 | -10.02% | 0.91% | 36253 | 8501万 | 93.26 | 93.26 | 29.87 | 45 | 中视传媒 | 2024-02-02 五 | 30.58 | 28.95 | 26.06 | 31.85 | 26.06 | -9.98% | 17.22% | 684679 | 203718万 | 103.64 | 103.64 | 33.19 | 46 | 中视传媒 | 2024-02-01 四 | 28.95 | 26.32 | 28.95 | 28.95 | 26.10 | 9.99% | 20.04% | 797015 | 225102万 | 115.14 | 115.14 | 36.87 | 47 | 中视传媒 | 2024-01-31 三 | 25.30 | 23.93 | 26.32 | 26.32 | 24.80 | 9.99% | 6.13% | 243943 | 63121万 | 104.68 | 104.68 | 33.52 | 48 | 中视传媒 | 2024-01-30 二 | 23.60 | 21.75 | 23.93 | 23.93 | 23.02 | 10.02% | 14.65% | 582561 | 138139万 | 95.17 | 95.17 | 30.48 | 49 | 中视传媒 | 2024-01-29 一 | 21.75 | 19.77 | 21.75 | 21.75 | 21.75 | 10.02% | 0.65% | 25671 | 5583万 | 86.5 | 86.5 | 27.7 | 50 | 中视传媒 | 2024-01-26 五 | 19.77 | 17.97 | 19.77 | 19.77 | 19.77 | 10.02% | 0.76% | 30239 | 5978万 | 78.63 | 78.63 | 25.18 | 51 | 中视传媒 | 2024-01-25 四 | 17.97 | 16.34 | 17.97 | 17.97 | 17.97 | 9.98% | 1.45% | 57621 | 10355万 | 71.47 | 71.47 | 22.89 | 52 | 中视传媒 | 2024-01-24 三 | 15.84 | 14.85 | 16.34 | 16.34 | 14.85 | 10.03% | 11.20% | 445353 | 68868万 | 64.99 | 64.99 | 20.81 | 53 | 中视传媒 | 2024-01-23 二 | 13.61 | 13.50 | 14.85 | 14.85 | 13.44 | 10.00% | 3.17% | 126105 | 18069万 | 59.06 | 59.06 | 18.91 | 54 | 中视传媒 | 2024-01-22 一 | 14.31 | 14.32 | 13.50 | 14.68 | 13.41 | -5.73% | 7.97% | 316869 | 44679万 | 53.69 | 53.69 | 17.2 | 55 | 中视传媒 | 2024-01-19 五 | 12.98 | 13.02 | 14.32 | 14.32 | 12.93 | 9.98% | 6.40% | 254671 | 35126万 | 56.95 | 56.95 | 18.24 | 56 | 中视传媒 | 2024-01-18 四 | 13.16 | 13.16 | 13.02 | 13.20 | 12.56 | -1.06% | 2.57% | 102340 | 13135万 | 51.78 | 51.78 | 16.58 | 57 | 中视传媒 | 2024-01-17 三 | 13.65 | 13.64 | 13.16 | 13.69 | 13.09 | -3.52% | 1.88% | 74573 | 9959万 | 52.34 | 52.34 | 16.76 | 58 | 中视传媒 | 2024-01-16 二 | 13.93 | 13.93 | 13.64 | 13.97 | 13.40 | -2.08% | 2.63% | 104696 | 14268万 | 54.25 | 54.25 | 17.37 | 59 | 中视传媒 | 2024-01-15 一 | 13.68 | 13.68 | 13.93 | 14.31 | 13.61 | 1.83% | 3.16% | 125649 | 17549万 | 55.4 | 55.4 | 17.74 | 60 | 中视传媒 | 2024-01-12 五 | 14.42 | 14.44 | 13.68 | 14.65 | 13.66 | -5.26% | 3.50% | 139361 | 19440万 | 54.41 | 54.41 | 17.42 | 61 | 中视传媒 | 2024-01-11 四 | 14.09 | 14.05 | 14.44 | 14.73 | 14.09 | 2.78% | 3.28% | 130305 | 18771万 | 57.43 | 57.43 | 18.39 | 62 | 中视传媒 | 2024-01-10 三 | 15.10 | 15.31 | 14.05 | 15.12 | 13.90 | -8.23% | 6.98% | 277461 | 39613万 | 55.88 | 55.88 | 17.9 | 63 | 中视传媒 | 2024-01-09 二 | 15.22 | 15.24 | 15.31 | 15.63 | 15.05 | 0.46% | 4.84% | 192675 | 29486万 | 60.89 | 60.89 | 19.5 | 64 | 中视传媒 | 2024-01-08 一 | 15.43 | 15.35 | 15.24 | 15.75 | 14.88 | -0.72% | 6.14% | 244381 | 37721万 | 60.61 | 60.61 | 19.41 | 65 | 中视传媒 | 2024-01-05 五 | 15.66 | 16.02 | 15.35 | 16.24 | 14.93 | -4.18% | 9.06% | 360265 | 55638万 | 61.05 | 61.05 | 19.55 | 66 | 中视传媒 | 2024-01-04 四 | 17.00 | 15.53 | 16.02 | 17.00 | 15.60 | 3.16% | 15.08% | 599928 | 96968万 | 63.71 | 63.71 | 20.4 | 67 | 中视传媒 | 2024-01-03 三 | 15.39 | 14.12 | 15.53 | 15.53 | 14.69 | 9.99% | 2.78% | 110448 | 16904万 | 61.76 | 61.76 | 19.78 | 68 | 中视传媒 | 2024-01-02 二 | 13.26 | 12.84 | 14.12 | 14.12 | 13.19 | 9.97% | 1.38% | 54759 | 7551万 | 56.16 | 56.16 | 17.98 | 69 | 中视传媒 | 2023-12-29 五 | 12.38 | 12.40 | 12.84 | 13.00 | 12.22 | 3.55% | 3.43% | 136410 | 17405万 | 51.07 | 51.07 | 16.35 | 70 | 中视传媒 | 2023-12-28 四 | 12.30 | 12.34 | 12.40 | 12.50 | 12.05 | 0.49% | 2.62% | 104138 | 12865万 | 49.32 | 49.32 | 15.79 | 71 | 中视传媒 | 2023-12-27 三 | 12.62 | 12.62 | 12.34 | 12.70 | 12.25 | -2.22% | 2.29% | 91218 | 11269万 | 49.08 | 49.08 | 15.72 | 72 | 中视传媒 | 2023-12-26 二 | 13.08 | 13.00 | 12.62 | 13.12 | 12.56 | -2.92% | 2.15% | 85668 | 10915万 | 50.19 | 50.19 | 16.07 | 73 | 中视传媒 | 2023-12-25 一 | 13.03 | 13.12 | 13.00 | 13.38 | 12.77 | -0.91% | 2.56% | 101777 | 13220万 | 51.7 | 51.7 | 16.56 | 74 | 中视传媒 | 2023-12-22 五 | 14.30 | 14.32 | 13.12 | 14.37 | 12.98 | -8.38% | 4.97% | 197476 | 26584万 | 52.18 | 52.18 | 16.71 | 75 | 中视传媒 | 2023-12-21 四 | 14.22 | 14.37 | 14.32 | 14.55 | 13.92 | -0.35% | 3.82% | 152085 | 21635万 | 56.95 | 56.95 | 18.24 | 76 | 中视传媒 | 2023-12-20 三 | 15.24 | 15.24 | 14.37 | 15.33 | 14.33 | -5.71% | 5.55% | 220744 | 32487万 | 57.15 | 57.15 | 18.3 | 77 | 中视传媒 | 2023-12-19 二 | 15.29 | 15.16 | 15.24 | 15.76 | 15.01 | 0.53% | 3.67% | 146150 | 22369万 | 60.61 | 60.61 | 19.41 | 78 | 中视传媒 | 2023-12-18 一 | 15.63 | 15.70 | 15.16 | 15.65 | 15.07 | -3.44% | 4.48% | 178284 | 27253万 | 60.29 | 60.29 | 19.31 | 79 | 中视传媒 | 2023-12-15 五 | 15.57 | 15.90 | 15.70 | 16.06 | 15.10 | -1.26% | 7.41% | 294804 | 45995万 | 62.44 | 62.44 | 20 | 80 | 中视传媒 | 2023-12-14 四 | 15.39 | 15.53 | 15.90 | 16.36 | 15.26 | 2.38% | 10.48% | 416883 | 66433万 | 63.24 | 63.24 | 20.25 | 81 | 中视传媒 | 2023-12-13 三 | 15.33 | 15.43 | 15.53 | 15.87 | 15.12 | 0.65% | 7.09% | 282024 | 43859万 | 61.76 | 61.76 | 19.78 | 82 | 中视传媒 | 2023-12-12 二 | 15.51 | 15.34 | 15.43 | 15.68 | 15.18 | 0.59% | 5.82% | 231623 | 35692万 | 61.37 | 61.37 | 19.65 | 83 | 中视传媒 | 2023-12-11 一 | 14.95 | 15.08 | 15.34 | 15.45 | 14.91 | 1.72% | 6.59% | 261914 | 39789万 | 61.01 | 61.01 | 19.54 | 84 | 中视传媒 | 2023-12-08 五 | 15.48 | 15.79 | 15.08 | 15.74 | 15.01 | -4.50% | 9.11% | 362203 | 55552万 | 59.97 | 59.97 | 19.21 | 85 | 中视传媒 | 2023-12-07 四 | 15.00 | 15.24 | 15.79 | 16.18 | 15.00 | 3.61% | 11.49% | 456830 | 71425万 | 62.8 | 62.8 | 20.11 | 86 | 中视传媒 | 2023-12-06 三 | 14.99 | 15.30 | 15.24 | 16.48 | 14.66 | -0.39% | 12.53% | 498377 | 77450万 | 60.61 | 60.61 | 19.41 | 87 | 中视传媒 | 2023-12-05 二 | 15.30 | 14.81 | 15.30 | 16.20 | 14.78 | 3.31% | 14.70% | 584827 | 89697万 | 60.85 | 60.85 | 19.49 | 88 | 中视传媒 | 2023-12-04 一 | 13.53 | 13.46 | 14.81 | 14.81 | 13.53 | 10.03% | 5.89% | 234319 | 34077万 | 58.9 | 58.9 | 18.86 | 89 | 中视传媒 | 2023-12-01 五 | 12.69 | 12.69 | 13.46 | 13.55 | 12.69 | 6.07% | 3.21% | 127498 | 16867万 | 53.53 | 53.53 | 17.14 | 90 | 中视传媒 | 2023-11-30 四 | 12.75 | 12.69 | 12.69 | 12.84 | 12.58 | 0.00% | 1.05% | 41810 | 5306万 | 50.47 | 50.47 | 16.16 | 91 | 中视传媒 | 2023-11-29 三 | 12.94 | 12.94 | 12.69 | 12.97 | 12.68 | -1.93% | 1.12% | 44439 | 5680万 | 50.47 | 50.47 | 16.16 | 92 | 中视传媒 | 2023-11-28 二 | 12.98 | 13.08 | 12.94 | 13.08 | 12.81 | -1.07% | 1.39% | 55447 | 7156万 | 51.46 | 51.46 | 16.48 | 93 | 中视传媒 | 2023-11-24 五 | 13.50 | 13.57 | 13.35 | 13.85 | 13.30 | -1.62% | 3.04% | 120726 | 16395万 | 53.09 | 53.09 | 17 | 94 | 中视传媒 | 2023-11-23 四 | 13.93 | 13.97 | 13.57 | 13.93 | 13.21 | -2.86% | 3.87% | 153860 | 20786万 | 53.97 | 53.97 | 17.28 | 95 | 中视传媒 | 2023-11-22 三 | 13.40 | 13.46 | 13.97 | 14.00 | 13.36 | 3.79% | 5.65% | 224735 | 30966万 | 55.56 | 55.56 | 17.79 | 96 | 中视传媒 | 2023-11-21 二 | 13.19 | 13.21 | 13.46 | 13.70 | 13.17 | 1.89% | 3.23% | 128406 | 17290万 | 53.53 | 53.53 | 17.14 | 97 | 中视传媒 | 2023-11-20 一 | 13.00 | 13.12 | 13.21 | 13.35 | 13.00 | 0.69% | 1.68% | 66850 | 8836万 | 52.54 | 52.54 | 16.83 | 98 | 中视传媒 | 2023-11-17 五 | 13.05 | 13.07 | 13.12 | 13.24 | 12.97 | 0.38% | 1.76% | 70094 | 9192万 | 52.18 | 52.18 | 16.71 | 99 | 中视传媒 | 2023-11-16 四 | 12.93 | 12.93 | 13.07 | 13.18 | 12.77 | 1.08% | 1.91% | 75771 | 9916万 | 51.98 | 51.98 | 16.65 | 100 | 中视传媒 | 2023-11-15 三 | 13.05 | 13.02 | 12.93 | 13.14 | 12.90 | -0.69% | 1.45% | 57822 | 7510万 | 51.42 | 51.42 | 16.47 | 101 | 中视传媒 | 2023-11-14 二 | 13.02 | 13.03 | 13.02 | 13.09 | 12.92 | -0.08% | 1.48% | 58853 | 7644万 | 51.78 | 51.78 | 16.58 | 102 | 中视传媒 | 2023-11-13 一 | 13.03 | 13.04 | 13.03 | 13.23 | 12.96 | -0.08% | 1.68% | 66770 | 8725万 | 51.82 | 51.82 | 16.6 | 103 | 中视传媒 | 2023-11-10 五 | 13.21 | 13.35 | 13.04 | 13.34 | 12.92 | -2.32% | 2.15% | 85659 | 11222万 | 51.86 | 51.86 | 16.61 | 104 | 中视传媒 | 2023-11-09 四 | 13.65 | 13.68 | 13.35 | 13.71 | 13.30 | -2.41% | 2.87% | 114032 | 15362万 | 53.09 | 53.09 | 17 | 105 | 中视传媒 | 2023-11-08 三 | 13.06 | 13.12 | 13.68 | 13.86 | 13.00 | 4.27% | 5.07% | 201750 | 27449万 | 54.41 | 54.41 | 17.42 | 106 | 中视传媒 | 2023-11-07 二 | 12.98 | 12.94 | 13.12 | 13.18 | 12.82 | 1.39% | 2.52% | 100231 | 13025万 | 52.18 | 52.18 | 16.71 | 107 | 中视传媒 | 2023-11-06 一 | 12.50 | 12.48 | 12.94 | 12.97 | 12.50 | 3.69% | 2.26% | 89716 | 11501万 | 51.46 | 51.46 | 16.48 | 108 | 中视传媒 | 2023-11-03 五 | 12.28 | 12.41 | 12.48 | 12.60 | 12.14 | 0.56% | 1.92% | 76397 | 9452万 | 49.63 | 49.63 | 15.9 | 109 | 中视传媒 | 2023-11-02 四 | 12.30 | 12.19 | 12.41 | 12.60 | 12.22 | 1.80% | 2.80% | 111334 | 13879万 | 49.36 | 49.36 | 15.81 | 110 | 中视传媒 | 2023-11-01 三 | 12.16 | 12.19 | 12.19 | 12.48 | 12.06 | 0.00% | 1.86% | 73933 | 9096万 | 48.48 | 48.48 | 15.53 | 111 | 中视传媒 | 2023-10-31 二 | 11.94 | 11.94 | 12.19 | 12.42 | 11.85 | 2.09% | 2.57% | 102222 | 12455万 | 48.48 | 48.48 | 15.53 | 112 | 中视传媒 | 2023-10-30 一 | 11.76 | 12.01 | 11.94 | 11.98 | 11.33 | -0.58% | 1.98% | 78937 | 9227万 | 47.49 | 47.49 | 15.21 | 113 | 中视传媒 | 2023-10-27 五 | 11.84 | 11.91 | 12.01 | 12.05 | 11.75 | 0.84% | 0.77% | 30442 | 3631万 | 47.76 | 47.76 | 15.3 | 114 | 中视传媒 | 2023-10-26 四 | 11.74 | 11.85 | 11.91 | 11.91 | 11.73 | 0.51% | 0.70% | 27683 | 3275万 | 47.37 | 47.37 | 17.11 | 115 | 中视传媒 | 2023-10-25 三 | 11.82 | 11.82 | 11.85 | 11.97 | 11.74 | 0.25% | 0.74% | 29256 | 3475万 | 47.13 | 47.13 | 17.02 | 116 | 中视传媒 | 2023-10-24 二 | 11.40 | 11.37 | 11.82 | 11.84 | 11.40 | 3.96% | 1.27% | 50534 | 5921万 | 47.01 | 47.01 | 16.98 | 117 | 中视传媒 | 2023-10-23 一 | 11.64 | 11.66 | 11.37 | 11.70 | 11.33 | -2.49% | 0.97% | 38507 | 4424万 | 45.22 | 45.22 | 16.33 | 118 | 中视传媒 | 2023-10-20 五 | 11.87 | 11.87 | 11.66 | 11.95 | 11.64 | -1.77% | 0.73% | 29164 | 3422万 | 46.37 | 46.37 | 16.75 | 119 | 中视传媒 | 2023-10-19 四 | 11.77 | 11.82 | 11.87 | 12.10 | 11.75 | 0.42% | 0.98% | 38779 | 4639万 | 47.21 | 47.21 | 17.05 | 120 | 中视传媒 | 2023-10-18 三 | 12.16 | 12.04 | 11.82 | 12.20 | 11.79 | -1.83% | 0.91% | 36122 | 4294万 | 47.01 | 47.01 | 16.98 | 121 | 中视传媒 | 2023-10-17 二 | 12.10 | 12.10 | 12.04 | 12.18 | 11.97 | -0.50% | 0.74% | 29320 | 3527万 | 47.88 | 47.88 | 17.3 | 122 | 中视传媒 | 2023-10-16 一 | 12.34 | 12.34 | 12.10 | 12.35 | 12.04 | -1.94% | 0.98% | 39064 | 4739万 | 48.12 | 48.12 | 17.38 | 123 | 中视传媒 | 2023-10-13 五 | 12.55 | 12.57 | 12.34 | 12.57 | 12.28 | -1.83% | 1.02% | 40601 | 5038万 | 49.08 | 49.08 | 17.73 | 124 | 中视传媒 | 2023-10-12 四 | 12.60 | 12.63 | 12.57 | 12.68 | 12.48 | -0.48% | 0.93% | 36879 | 4627万 | 49.99 | 49.99 | 18.06 | 125 | 中视传媒 | 2023-10-11 三 | 12.51 | 12.43 | 12.63 | 12.79 | 12.42 | 1.61% | 1.24% | 49443 | 6251万 | 50.23 | 50.23 | 18.14 | 126 | 中视传媒 | 2023-10-10 二 | 12.44 | 12.45 | 12.43 | 12.62 | 12.38 | -0.16% | 1.01% | 40355 | 5032万 | 49.43 | 49.43 | 17.86 | 127 | 中视传媒 | 2023-10-09 一 | 12.76 | 12.77 | 12.45 | 12.76 | 12.19 | -2.51% | 1.43% | 56977 | 7076万 | 49.51 | 49.51 | 17.88 | 128 | 中视传媒 | 2023-09-28 四 | 12.75 | 12.69 | 12.77 | 12.84 | 12.71 | 0.63% | 0.66% | 26277 | 3353万 | 50.79 | 50.79 | 18.34 | 129 | 中视传媒 | 2023-09-27 三 | 12.65 | 12.75 | 12.69 | 12.91 | 12.65 | -0.47% | 1.00% | 39729 | 5075万 | 50.47 | 50.47 | 18.23 | 130 | 中视传媒 | 2023-09-26 二 | 12.62 | 12.58 | 12.75 | 12.83 | 12.50 | 1.35% | 1.30% | 51764 | 6589万 | 50.71 | 50.71 | 18.32 | 131 | 中视传媒 | 2023-09-25 一 | 12.82 | 12.85 | 12.58 | 12.89 | 12.55 | -2.10% | 1.30% | 51581 | 6527万 | 50.03 | 50.03 | 18.07 | 132 | 中视传媒 | 2023-09-22 五 | 12.32 | 12.43 | 12.85 | 12.87 | 12.31 | 3.38% | 1.63% | 64680 | 8209万 | 51.11 | 51.11 | 18.46 | 133 | 中视传媒 | 2023-09-21 四 | 12.64 | 12.72 | 12.43 | 12.75 | 12.39 | -2.28% | 1.20% | 47607 | 5959万 | 49.43 | 49.43 | 17.86 | 134 | 中视传媒 | 2023-09-20 三 | 12.90 | 12.91 | 12.72 | 12.92 | 12.65 | -1.47% | 1.09% | 43525 | 5565万 | 50.59 | 50.59 | 18.27 | 135 | 中视传媒 | 2023-09-19 二 | 13.22 | 13.33 | 12.91 | 13.45 | 12.88 | -3.15% | 2.00% | 79540 | 10388万 | 51.34 | 51.34 | 18.55 | 136 | 中视传媒 | 2023-09-18 一 | 13.11 | 13.11 | 13.33 | 13.50 | 12.92 | 1.68% | 1.97% | 78242 | 10387万 | 53.01 | 53.01 | 19.15 | 137 | 中视传媒 | 2023-09-15 五 | 13.11 | 13.14 | 13.11 | 13.27 | 13.08 | -0.23% | 1.11% | 44232 | 5827万 | 52.14 | 52.14 | 18.83 | 138 | 中视传媒 | 2023-09-14 四 | 13.00 | 13.08 | 13.14 | 13.19 | 12.82 | 0.46% | 1.53% | 61043 | 7917万 | 52.26 | 52.26 | 18.88 | 139 | 中视传媒 | 2023-09-13 三 | 12.94 | 12.92 | 13.08 | 13.34 | 12.88 | 1.24% | 1.83% | 72885 | 9559万 | 52.02 | 52.02 | 18.79 | 140 | 中视传媒 | 2023-09-12 二 | 13.01 | 13.07 | 12.92 | 13.03 | 12.91 | -1.15% | 0.92% | 36529 | 4731万 | 51.38 | 51.38 | 18.56 | 141 | 中视传媒 | 2023-09-11 一 | 12.95 | 12.82 | 13.07 | 13.09 | 12.83 | 1.95% | 1.34% | 53248 | 6908万 | 51.98 | 51.98 | 18.78 | 142 | 中视传媒 | 2023-09-08 五 | 13.11 | 13.12 | 12.82 | 13.11 | 12.58 | -2.29% | 2.16% | 85795 | 10971万 | 50.99 | 50.99 | 18.42 | 143 | 中视传媒 | 2023-09-07 四 | 13.22 | 13.25 | 13.12 | 13.34 | 13.10 | -0.98% | 1.60% | 63462 | 8380万 | 52.18 | 52.18 | 18.85 | 144 | 中视传媒 | 2023-09-06 三 | 13.30 | 13.38 | 13.25 | 13.33 | 13.16 | -0.97% | 1.64% | 65062 | 8609万 | 52.7 | 52.7 | 19.03 | 145 | 中视传媒 | 2023-09-05 二 | 13.88 | 13.94 | 13.38 | 13.88 | 13.26 | -4.02% | 3.12% | 124207 | 16717万 | 53.21 | 53.21 | 19.22 | 146 | 中视传媒 | 2023-09-04 一 | 13.88 | 13.87 | 13.94 | 13.95 | 13.72 | 0.50% | 1.87% | 74319 | 10290万 | 55.44 | 55.44 | 20.03 | 147 | 中视传媒 | 2023-09-01 五 | 14.07 | 14.07 | 13.87 | 14.17 | 13.80 | -1.42% | 2.15% | 85442 | 11918万 | 55.16 | 55.16 | 19.92 | 148 | 中视传媒 | 2023-08-31 四 | 14.45 | 14.47 | 14.07 | 14.45 | 14.00 | -2.76% | 2.60% | 103505 | 14624万 | 55.96 | 55.96 | 20.21 | 149 | 中视传媒 | 2023-08-30 三 | 14.36 | 14.34 | 14.47 | 14.58 | 13.89 | 0.91% | 5.38% | 214152 | 30523万 | 57.55 | 57.55 | 20.79 | 150 | 中视传媒 | 2023-08-29 二 | 13.54 | 13.57 | 14.34 | 14.41 | 13.46 | 5.67% | 4.31% | 171332 | 24107万 | 57.03 | 57.03 | 20.6 | 151 | 中视传媒 | 2023-08-28 一 | 13.90 | 13.30 | 13.57 | 14.13 | 13.37 | 2.03% | 3.30% | 131090 | 17903万 | 53.97 | 53.97 | -175.77 | 152 | 中视传媒 | 2023-08-25 五 | 13.69 | 13.91 | 13.30 | 13.92 | 13.18 | -4.39% | 3.02% | 120013 | 16220万 | 52.89 | 52.89 | -172.27 | 153 | 中视传媒 | 2023-08-23 三 | 13.67 | 13.81 | 13.52 | 13.84 | 13.47 | -2.10% | 2.11% | 84004 | 11447万 | 53.77 | 53.77 | -175.12 | 154 | 中视传媒 | 2023-08-22 二 | 13.15 | 13.10 | 13.81 | 13.84 | 13.05 | 5.42% | 3.79% | 150671 | 20394万 | 54.92 | 54.92 | -178.88 |
|
行情刷新 | 流通股东
|