中视传媒(600088)股票信息
| 股票代码 | 600088 |
| 股票名称 | 中视传媒 |
| 最新价/元 | 16.67 |
| 涨跌额/元 | 1.04 |
| 涨跌幅/% | 6.65 |
| 买入/元 | 16.67 |
| 卖出/元 | 16.68 |
| 昨收/元 | 15.63 |
| 今开/元 | 15.50 |
| 最高/元 | 17.10 |
| 最低/元 | 15.04 |
| 成交量/手 | 243017.90 |
| 成交额/万 | 39772.51 |
| 股净值/元 | 27.92 |
| 市净率 | 5.44 |
| 总市值/万 | 662976.57 |
| 流通值/万 | 662976.57 |
| 换手率/% | 6.11 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中视传媒(600088)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.50 | 16.67 | 1.04 | 6.65 | 243017.90 | 39772.51 | 6.11 |
| 2024-10-09 | 17.00 | 15.63 | -1.74 | -10.02 | 164549.63 | 26533.76 | 4.14 |
| 2024-10-08 | 18.69 | 17.37 | 0.38 | 2.24 | 246282.98 | 43168.91 | 6.19 |
| 2024-09-30 | 16.41 | 16.99 | 1.39 | 8.91 | 206611.89 | 34123.19 | 5.20 |
| 2024-09-27 | 15.05 | 15.60 | 0.71 | 4.77 | 89120.60 | 13625.80 | 2.24 |
| 2024-09-26 | 14.43 | 14.89 | 0.25 | 1.71 | 88181.80 | 12931.77 | 2.22 |
| 2024-09-25 | 14.12 | 14.64 | 0.53 | 3.76 | 125059.39 | 18368.31 | 3.14 |
| 2024-09-24 | 13.60 | 14.11 | 0.51 | 3.75 | 75385.39 | 10458.57 | 1.90 |
| 2024-09-23 | 13.50 | 13.60 | 0.08 | 0.59 | 43950.04 | 5989.41 | 1.11 |
| 2024-09-20 | 13.49 | 13.52 | 0.09 | 0.67 | 56422.04 | 7599.19 | 1.42 |
| 2024-09-19 | 13.16 | 13.43 | 0.35 | 2.68 | 45630.00 | 6080.01 | 1.15 |
| 2024-09-18 | 13.13 | 13.08 | -0.16 | -1.21 | 36812.37 | 4804.67 | 0.93 |
| 2024-09-13 | 13.38 | 13.24 | -0.11 | -0.82 | 34780.40 | 4637.69 | 0.87 |
| 2024-09-12 | 13.39 | 13.35 | -0.04 | -0.30 | 27836.20 | 3753.79 | 0.70 |
| 2024-09-11 | 13.48 | 13.39 | -0.21 | -1.54 | 24585.41 | 3298.62 | 0.62 |
| 2024-09-10 | 13.70 | 13.60 | 0.06 | 0.44 | 41899.00 | 5632.68 | 1.05 |
| 2024-09-09 | 13.41 | 13.54 | 0.03 | 0.22 | 24365.00 | 3291.03 | 0.61 |
| 2024-09-06 | 13.88 | 13.51 | -0.30 | -2.17 | 32523.86 | 4437.90 | 0.82 |
| 2024-09-05 | 13.55 | 13.81 | 0.21 | 1.54 | 36210.75 | 4998.86 | 0.91 |
| 2024-09-04 | 13.36 | 13.60 | 0.05 | 0.37 | 32375.01 | 4402.06 | 0.81 |
| 2024-09-03 | 13.40 | 13.55 | 0.17 | 1.27 | 32547.66 | 4405.37 | 0.82 |
| 2024-09-02 | 13.80 | 13.38 | -0.45 | -3.25 | 45349.67 | 6178.82 | 1.14 |
| 2024-08-30 | 13.33 | 13.83 | 0.47 | 3.52 | 69264.10 | 9551.18 | 1.74 |
| 2024-08-29 | 13.26 | 13.36 | 0.07 | 0.53 | 28008.44 | 3731.01 | 0.70 |
| 2024-08-28 | 13.23 | 13.29 | 0.06 | 0.45 | 31741.00 | 4207.52 | 0.80 |
| 2024-08-27 | 13.36 | 13.23 | -0.21 | -1.56 | 29551.40 | 3932.17 | 0.74 |
| 2024-08-26 | 13.45 | 13.44 | -0.05 | -0.37 | 32020.01 | 4307.36 | 0.81 |
| 2024-08-23 | 13.65 | 13.49 | -0.19 | -1.39 | 36856.00 | 4996.93 | 0.93 |
| 2024-08-22 | 14.19 | 13.68 | -0.51 | -3.59 | 66368.65 | 9191.55 | 1.67 |
| 2024-08-21 | 14.65 | 14.19 | -0.43 | -2.94 | 64445.14 | 9305.55 | 1.62 |
| 2024-08-20 | 14.67 | 14.62 | -0.10 | -0.68 | 64612.01 | 9451.81 | 1.62 |
| 2024-08-19 | 14.62 | 14.72 | 0.08 | 0.55 | 43794.00 | 6444.93 | 1.10 |
| 2024-08-16 | 14.62 | 14.64 | -0.11 | -0.75 | 49138.00 | 7233.17 | 1.24 |
| 2024-08-15 | 14.35 | 14.75 | 0.26 | 1.79 | 69079.17 | 10162.30 | 1.74 |
| 2024-08-14 | 14.44 | 14.49 | 0.13 | 0.91 | 41456.20 | 6004.70 | 1.04 |
| 2024-08-13 | 14.35 | 14.36 | -0.07 | -0.49 | 27068.80 | 3876.19 | 0.68 |
| 2024-08-12 | 14.46 | 14.43 | -0.03 | -0.21 | 33757.60 | 4867.23 | 0.85 |
| 2024-08-09 | 15.00 | 14.46 | -0.53 | -3.54 | 56684.00 | 8322.28 | 1.43 |
| 2024-08-08 | 14.81 | 14.99 | 0.07 | 0.47 | 56656.00 | 8406.36 | 1.42 |
| 2024-08-07 | 15.06 | 14.92 | -0.14 | -0.93 | 48946.86 | 7349.87 | 1.23 |
| 2024-08-06 | 14.72 | 15.06 | 0.36 | 2.45 | 62045.06 | 9278.19 | 1.56 |
| 2024-08-05 | 14.79 | 14.70 | -0.31 | -2.07 | 74717.00 | 11230.08 | 1.88 |
| 2024-08-02 | 14.97 | 15.01 | -0.07 | -0.46 | 72412.00 | 10980.09 | 1.82 |
| 2024-08-01 | 15.01 | 15.08 | 0.02 | 0.13 | 68383.00 | 10247.73 | 1.72 |
| 2024-07-31 | 14.53 | 15.06 | 0.59 | 4.08 | 91019.60 | 13547.66 | 2.29 |
| 2024-07-30 | 14.43 | 14.47 | 0.02 | 0.14 | 32869.60 | 4737.50 | 0.83 |
| 2024-07-29 | 14.51 | 14.45 | -0.04 | -0.28 | 46800.00 | 6735.59 | 1.18 |
| 2024-07-26 | 14.20 | 14.49 | 0.28 | 1.97 | 47320.00 | 6803.59 | 1.19 |
| 2024-07-25 | 14.06 | 14.21 | 0.04 | 0.28 | 40365.01 | 5715.98 | 1.01 |
| 2024-07-24 | 14.37 | 14.19 | -0.17 | -1.18 | 40445.00 | 5783.95 | 1.02 |
| 2024-07-23 | 14.86 | 14.36 | -0.48 | -3.24 | 43466.00 | 6360.95 | 1.09 |
| 2024-07-22 | 14.74 | 14.84 | 0.10 | 0.68 | 40927.00 | 6020.58 | 1.03 |
| 2024-07-19 | 14.56 | 14.74 | 0.14 | 0.96 | 53635.20 | 7898.86 | 1.35 |
| 2024-07-18 | 14.61 | 14.60 | -0.09 | -0.61 | 59431.02 | 8567.74 | 1.49 |
| 2024-07-17 | 14.70 | 14.69 | -0.05 | -0.34 | 44781.00 | 6618.79 | 1.13 |
| 2024-07-16 | 14.77 | 14.74 | -0.09 | -0.61 | 48460.88 | 7111.70 | 1.22 |
| 2024-07-15 | 14.92 | 14.83 | -0.06 | -0.40 | 58208.04 | 8702.05 | 1.46 |
| 2024-07-12 | 15.10 | 14.89 | -0.22 | -1.46 | 53642.00 | 8045.63 | 1.35 |
| 2024-07-11 | 14.90 | 15.11 | 0.40 | 2.72 | 73557.02 | 11078.02 | 1.85 |
| 2024-07-10 | 15.24 | 14.71 | -0.88 | -5.65 | 103305.42 | 15352.87 | 2.60 |
| 2024-07-09 | 15.14 | 15.59 | 0.44 | 2.90 | 64585.52 | 9877.05 | 1.62 |
| 2024-07-08 | 15.77 | 15.15 | -0.73 | -4.60 | 54112.39 | 8281.18 | 1.36 |
| 2024-07-05 | 15.68 | 15.88 | 0.20 | 1.28 | 43222.00 | 6801.67 | 1.09 |
| 2024-07-04 | 16.17 | 15.68 | -0.47 | -2.91 | 48595.01 | 7697.20 | 1.22 |
| 2024-07-03 | 16.55 | 16.15 | -0.40 | -2.42 | 41617.00 | 6783.16 | 1.05 |
| 2024-07-02 | 16.56 | 16.55 | -0.02 | -0.12 | 52925.03 | 8822.06 | 1.33 |
| 2024-07-01 | 16.25 | 16.57 | 0.20 | 1.22 | 65397.13 | 10713.94 | 1.64 |
| 2024-06-28 | 16.46 | 16.37 | -0.14 | -0.85 | 71522.00 | 11815.52 | 1.80 |
| 2024-06-27 | 16.41 | 16.51 | -0.17 | -1.02 | 102966.00 | 17137.63 | 2.59 |
| 2024-06-26 | 15.88 | 16.68 | 0.72 | 4.51 | 120636.17 | 19655.55 | 3.03 |
| 2024-06-25 | 15.69 | 15.96 | 0.27 | 1.72 | 78439.44 | 12427.31 | 1.97 |
| 2024-06-24 | 16.19 | 15.69 | -0.61 | -3.74 | 60362.41 | 9565.03 | 1.52 |
| 2024-06-21 | 16.51 | 16.30 | -0.18 | -1.09 | 41525.35 | 6796.33 | 1.04 |
| 2024-06-20 | 16.65 | 16.48 | -0.27 | -1.61 | 50620.23 | 8439.86 | 1.27 |
| 2024-06-19 | 17.05 | 16.75 | -0.19 | -1.12 | 41856.88 | 7050.22 | 1.05 |
| 2024-06-18 | 16.99 | 16.94 | 0.06 | 0.36 | 41775.01 | 7107.40 | 1.05 |
| 2024-06-17 | 17.10 | 16.88 | -0.23 | -1.34 | 39032.16 | 6618.95 | 0.98 |
| 2024-06-14 | 17.11 | 17.11 | 0.10 | 0.59 | 42362.08 | 7237.69 | 1.07 |
| 2024-06-13 | 17.20 | 17.01 | -0.22 | -1.28 | 59038.59 | 10060.84 | 1.48 |
| 2024-06-12 | 16.56 | 17.23 | 0.55 | 3.30 | 93721.81 | 15999.58 | 2.36 |
| 2024-06-11 | 16.63 | 16.68 | -0.02 | -0.12 | 54093.98 | 8954.07 | 1.36 |
| 2024-06-07 | 16.40 | 16.70 | 0.30 | 1.83 | 86270.33 | 14274.43 | 2.17 |
| 2024-06-06 | 17.52 | 16.40 | -1.17 | -6.66 | 143189.54 | 23781.51 | 3.60 |
| 2024-06-05 | 18.25 | 17.57 | -0.71 | -3.88 | 87097.77 | 15509.92 | 2.19 |
| 2024-06-04 | 18.23 | 18.28 | 0.07 | 0.38 | 74281.04 | 13504.43 | 1.87 |
| 2024-06-03 | 17.86 | 18.21 | 0.15 | 0.83 | 92744.20 | 16915.25 | 2.33 |
| 2024-05-31 | 18.02 | 18.06 | 0.01 | 0.06 | 61238.95 | 11052.12 | 1.54 |
| 2024-05-30 | 17.78 | 18.05 | 0.30 | 1.69 | 101878.65 | 18374.59 | 2.56 |
| 2024-05-29 | 17.67 | 17.75 | 0.08 | 0.45 | 45758.03 | 8112.26 | 1.15 |
| 2024-05-28 | 18.28 | 17.67 | -0.53 | -2.91 | 59126.15 | 10564.58 | 1.49 |
| 2024-05-27 | 18.05 | 18.20 | 0.23 | 1.28 | 72893.32 | 13019.17 | 1.83 |
| 2024-05-24 | 18.27 | 17.97 | -0.29 | -1.59 | 77774.69 | 14089.58 | 1.96 |
| 2024-05-23 | 18.99 | 18.26 | -0.78 | -4.10 | 121026.14 | 22362.62 | 3.04 |
| 2024-05-22 | 19.10 | 19.04 | -0.10 | -0.52 | 72317.80 | 13749.16 | 1.82 |
| 2024-05-21 | 19.27 | 19.14 | -0.09 | -0.47 | 77072.98 | 14821.70 | 1.94 |
| 2024-05-20 | 19.19 | 19.23 | -0.07 | -0.36 | 102204.01 | 19677.97 | 2.57 |
| 2024-05-17 | 19.53 | 19.30 | -0.34 | -1.73 | 97418.22 | 18741.31 | 2.45 |
| 2024-05-16 | 19.53 | 19.64 | 0.11 | 0.56 | 80150.70 | 15681.45 | 2.02 |
| 2024-05-15 | 19.65 | 19.53 | -0.19 | -0.96 | 80143.06 | 15743.47 | 2.02 |
| 2024-05-14 | 19.57 | 19.72 | 0.15 | 0.77 | 83010.29 | 16336.15 | 2.09 |
日K线
周K线
月K线
