中文传媒(600373)股票信息
| 股票代码 | 600373 |
| 股票名称 | 中文传媒 |
| 最新价/元 | 14.94 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 3.18 |
| 买入/元 | 14.94 |
| 卖出/元 | 14.95 |
| 昨收/元 | 14.48 |
| 今开/元 | 14.47 |
| 最高/元 | 15.36 |
| 最低/元 | 14.47 |
| 成交量/手 | 278938.29 |
| 成交额/万 | 41805.96 |
| 股净值/元 | 10.29 |
| 市净率 | 1.13 |
| 总市值/万 | 2024465.20 |
| 流通值/万 | 2024465.20 |
| 换手率/% | 2.06 |
| 入市日期 | 2002-03-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
中文传媒(600373)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 | 14.47 | 14.94 | 0.46 | 3.18 | 278938.29 | 41805.96 | 2.06 |
| 2024-10-09 | 15.40 | 14.48 | -1.38 | -8.70 | 300861.80 | 44692.06 | 2.22 |
| 2024-10-08 | 17.10 | 15.86 | 0.24 | 1.54 | 485935.64 | 77233.26 | 3.59 |
| 2024-09-30 | 15.03 | 15.62 | 0.97 | 6.62 | 422119.69 | 64076.03 | 3.12 |
| 2024-09-27 | 14.30 | 14.65 | 0.50 | 3.53 | 118138.51 | 16948.81 | 0.87 |
| 2024-09-26 | 13.90 | 14.15 | 0.26 | 1.87 | 114634.33 | 15931.06 | 0.85 |
| 2024-09-25 | 13.62 | 13.89 | 0.29 | 2.13 | 173029.93 | 24294.07 | 1.28 |
| 2024-09-24 | 13.27 | 13.60 | 0.37 | 2.80 | 126348.05 | 17021.68 | 0.93 |
| 2024-09-23 | 13.48 | 13.23 | -0.25 | -1.86 | 90642.00 | 12116.68 | 0.67 |
| 2024-09-20 | 13.65 | 13.48 | -0.19 | -1.39 | 94096.86 | 12688.12 | 0.69 |
| 2024-09-19 | 13.79 | 13.67 | -0.13 | -0.94 | 117005.26 | 15922.42 | 0.86 |
| 2024-09-18 | 13.71 | 13.80 | 0.05 | 0.36 | 62104.72 | 8542.37 | 0.46 |
| 2024-09-13 | 13.94 | 13.75 | -0.15 | -1.08 | 68467.26 | 9417.06 | 0.51 |
| 2024-09-12 | 13.96 | 13.90 | -0.06 | -0.43 | 125806.83 | 17487.59 | 0.93 |
| 2024-09-11 | 14.08 | 13.96 | -0.17 | -1.20 | 73808.74 | 10393.57 | 0.54 |
| 2024-09-10 | 14.07 | 14.13 | 0.06 | 0.43 | 72842.26 | 10217.16 | 0.54 |
| 2024-09-09 | 13.88 | 14.07 | 0.20 | 1.44 | 85340.71 | 11957.10 | 0.63 |
| 2024-09-06 | 14.00 | 13.87 | -0.21 | -1.49 | 84104.70 | 11740.31 | 0.62 |
| 2024-09-05 | 13.63 | 14.08 | 0.34 | 2.48 | 118440.72 | 16543.76 | 0.87 |
| 2024-09-04 | 13.30 | 13.74 | 0.36 | 2.69 | 166958.00 | 22734.31 | 1.23 |
| 2024-09-03 | 13.05 | 13.38 | 0.51 | 3.96 | 176183.48 | 23261.06 | 1.30 |
| 2024-09-02 | 13.48 | 12.87 | -0.91 | -6.60 | 244881.91 | 31848.24 | 1.81 |
| 2024-08-30 | 13.29 | 13.78 | 0.95 | 7.41 | 270021.91 | 37151.76 | 1.99 |
| 2024-08-29 | 12.90 | 12.83 | -0.14 | -1.08 | 77872.91 | 10037.26 | 0.57 |
| 2024-08-28 | 12.91 | 12.97 | 0.05 | 0.39 | 57589.43 | 7490.17 | 0.42 |
| 2024-08-27 | 13.15 | 12.92 | -0.23 | -1.75 | 69257.53 | 9032.08 | 0.51 |
| 2024-08-26 | 13.36 | 13.15 | -0.21 | -1.57 | 75857.97 | 9973.97 | 0.56 |
| 2024-08-23 | 13.57 | 13.36 | -0.26 | -1.91 | 87939.21 | 11751.02 | 0.65 |
| 2024-08-22 | 13.55 | 13.62 | 0.06 | 0.44 | 98592.59 | 13517.55 | 0.73 |
| 2024-08-21 | 13.41 | 13.56 | 0.17 | 1.27 | 97023.20 | 13110.28 | 0.72 |
| 2024-08-20 | 13.44 | 13.39 | -0.06 | -0.45 | 67171.00 | 9003.19 | 0.50 |
| 2024-08-19 | 13.39 | 13.45 | 0.05 | 0.37 | 53708.22 | 7236.13 | 0.40 |
| 2024-08-16 | 13.38 | 13.40 | -0.06 | -0.45 | 53029.00 | 7090.33 | 0.39 |
| 2024-08-15 | 13.42 | 13.46 | 0.01 | 0.07 | 74751.52 | 10082.99 | 0.55 |
| 2024-08-14 | 13.09 | 13.45 | 0.27 | 2.05 | 118935.02 | 15988.08 | 0.88 |
| 2024-08-13 | 13.35 | 13.18 | -0.17 | -1.27 | 69636.99 | 9146.84 | 0.51 |
| 2024-08-12 | 12.86 | 13.35 | 0.44 | 3.41 | 154956.19 | 20700.12 | 1.14 |
| 2024-08-09 | 13.30 | 12.91 | -0.41 | -3.08 | 112990.24 | 14684.69 | 0.83 |
| 2024-08-08 | 13.19 | 13.32 | 0.14 | 1.06 | 92096.63 | 12141.00 | 0.68 |
| 2024-08-07 | 12.89 | 13.18 | 0.22 | 1.70 | 118126.77 | 15549.95 | 0.87 |
| 2024-08-06 | 12.91 | 12.96 | 0.14 | 1.09 | 85898.73 | 11024.34 | 0.63 |
| 2024-08-05 | 12.75 | 12.82 | 0.01 | 0.08 | 98838.08 | 12808.25 | 0.73 |
| 2024-08-02 | 12.68 | 12.81 | 0.09 | 0.71 | 78174.26 | 10030.55 | 0.58 |
| 2024-08-01 | 13.03 | 12.72 | -0.31 | -2.38 | 103823.00 | 13333.47 | 0.77 |
| 2024-07-31 | 12.63 | 13.03 | 0.38 | 3.00 | 122656.01 | 15855.37 | 0.91 |
| 2024-07-30 | 12.90 | 12.65 | -0.29 | -2.24 | 79596.72 | 10124.58 | 0.59 |
| 2024-07-29 | 13.15 | 12.94 | -0.19 | -1.45 | 75188.51 | 9749.11 | 0.55 |
| 2024-07-26 | 13.24 | 13.13 | -0.14 | -1.06 | 56928.94 | 7496.52 | 0.42 |
| 2024-07-25 | 12.97 | 13.27 | 0.24 | 1.84 | 82898.19 | 10911.52 | 0.61 |
| 2024-07-24 | 13.01 | 13.03 | 0.01 | 0.08 | 68525.00 | 8975.58 | 0.51 |
| 2024-07-23 | 13.35 | 13.02 | -0.32 | -2.40 | 79509.17 | 10450.63 | 0.59 |
| 2024-07-22 | 13.22 | 13.34 | 0.07 | 0.53 | 104624.42 | 13775.66 | 0.77 |
| 2024-07-19 | 13.23 | 13.27 | -0.03 | -0.23 | 79516.47 | 10611.75 | 0.59 |
| 2024-07-18 | 13.29 | 13.30 | -0.08 | -0.60 | 87280.05 | 11526.45 | 0.64 |
| 2024-07-17 | 13.37 | 13.38 | -0.04 | -0.30 | 96784.26 | 13014.90 | 0.71 |
| 2024-07-16 | 13.68 | 13.42 | -0.27 | -1.97 | 198430.15 | 26435.87 | 1.46 |
| 2024-07-15 | 14.02 | 13.69 | -0.31 | -2.21 | 197784.84 | 27064.77 | 1.46 |
| 2024-07-12 | 14.05 | 14.00 | -0.11 | -0.78 | 87972.32 | 12353.38 | 0.65 |
| 2024-07-11 | 14.84 | 14.11 | -0.56 | -3.82 | 192886.17 | 27495.25 | 1.42 |
| 2024-07-10 | 15.08 | 14.67 | -0.41 | -2.72 | 94989.90 | 14197.96 | 0.70 |
| 2024-07-09 | 14.60 | 15.08 | 0.48 | 3.29 | 87109.00 | 12970.13 | 0.64 |
| 2024-07-08 | 14.92 | 14.60 | -0.32 | -2.15 | 60799.86 | 8956.97 | 0.45 |
| 2024-07-05 | 14.64 | 14.92 | 0.22 | 1.50 | 58665.00 | 8685.99 | 0.43 |
| 2024-07-04 | 14.72 | 14.70 | 0.01 | 0.07 | 55474.00 | 8198.27 | 0.41 |
| 2024-07-03 | 14.68 | 14.69 | 0.00 | 0.00 | 71684.00 | 10576.89 | 0.53 |
| 2024-07-02 | 15.34 | 14.69 | -0.69 | -4.49 | 156176.09 | 23150.18 | 1.15 |
| 2024-07-01 | 14.84 | 15.38 | 0.54 | 3.64 | 97823.37 | 14863.61 | 0.72 |
| 2024-06-28 | 15.15 | 14.84 | -0.31 | -2.05 | 91649.00 | 13811.06 | 0.68 |
| 2024-06-27 | 15.10 | 15.15 | -0.02 | -0.13 | 67965.74 | 10288.69 | 0.50 |
| 2024-06-26 | 14.63 | 15.17 | 0.55 | 3.76 | 85412.75 | 12750.51 | 0.63 |
| 2024-06-25 | 14.58 | 14.62 | 0.06 | 0.41 | 68134.75 | 9967.46 | 0.50 |
| 2024-06-24 | 14.80 | 14.56 | -0.43 | -2.87 | 101138.94 | 14705.55 | 0.75 |
| 2024-06-21 | 15.60 | 15.77 | 0.16 | 1.03 | 102131.62 | 16015.18 | 0.75 |
| 2024-06-20 | 15.52 | 15.61 | 0.04 | 0.26 | 86013.92 | 13376.84 | 0.63 |
| 2024-06-19 | 15.82 | 15.57 | -0.24 | -1.52 | 47026.65 | 7358.35 | 0.35 |
| 2024-06-18 | 15.90 | 15.81 | -0.04 | -0.25 | 82744.57 | 12999.71 | 0.61 |
| 2024-06-17 | 16.23 | 15.85 | -0.21 | -1.31 | 103744.79 | 16542.83 | 0.77 |
| 2024-06-14 | 15.81 | 16.06 | 0.25 | 1.58 | 136235.35 | 22084.08 | 1.01 |
| 2024-06-13 | 15.74 | 15.81 | 0.01 | 0.06 | 60259.19 | 9490.20 | 0.44 |
| 2024-06-12 | 15.10 | 15.80 | 0.58 | 3.81 | 108289.02 | 16861.63 | 0.80 |
| 2024-06-11 | 15.32 | 15.22 | -0.23 | -1.49 | 72912.03 | 11095.75 | 0.54 |
| 2024-06-07 | 15.71 | 15.45 | -0.22 | -1.40 | 99312.75 | 15275.19 | 0.73 |
| 2024-06-06 | 15.43 | 15.67 | 0.24 | 1.56 | 101639.47 | 15867.39 | 0.75 |
| 2024-06-05 | 16.17 | 15.43 | -0.82 | -5.05 | 143167.16 | 22453.60 | 1.06 |
| 2024-06-04 | 15.83 | 16.25 | 0.40 | 2.52 | 99384.61 | 16019.11 | 0.73 |
| 2024-06-03 | 15.51 | 15.85 | 0.31 | 2.00 | 91390.02 | 14438.92 | 0.67 |
| 2024-05-31 | 15.45 | 15.54 | 0.09 | 0.58 | 65985.21 | 10272.45 | 0.49 |
| 2024-05-30 | 15.56 | 15.45 | -0.19 | -1.22 | 68104.21 | 10611.83 | 0.50 |
| 2024-05-29 | 15.60 | 15.64 | 0.03 | 0.19 | 68527.31 | 10791.72 | 0.51 |
| 2024-05-28 | 15.84 | 15.61 | -0.32 | -2.01 | 83875.75 | 13169.47 | 0.62 |
| 2024-05-27 | 15.68 | 15.93 | 0.31 | 1.99 | 126506.48 | 19993.22 | 0.93 |
| 2024-05-24 | 15.72 | 15.62 | -0.14 | -0.89 | 98431.62 | 15536.29 | 0.73 |
| 2024-05-23 | 16.16 | 15.76 | -0.48 | -2.96 | 135248.00 | 21425.69 | 1.00 |
| 2024-05-22 | 16.70 | 16.24 | -0.56 | -3.33 | 130416.60 | 21373.60 | 0.96 |
| 2024-05-21 | 16.50 | 16.80 | 0.20 | 1.21 | 146898.24 | 24668.26 | 1.08 |
| 2024-05-20 | 15.78 | 16.60 | 0.81 | 5.13 | 213337.57 | 35008.74 | 1.57 |
| 2024-05-17 | 16.09 | 15.79 | -0.30 | -1.87 | 154404.00 | 24587.30 | 1.14 |
| 2024-05-16 | 15.89 | 16.09 | 0.33 | 2.09 | 165212.66 | 26534.46 | 1.22 |
| 2024-05-15 | 15.78 | 15.76 | -0.15 | -0.94 | 121976.00 | 19267.90 | 0.90 |
| 2024-05-14 | 15.44 | 15.91 | 0.37 | 2.38 | 177943.50 | 27805.26 | 1.31 |
日K线
周K线
月K线
