华媒控股（000607）历史行情
以下为华媒控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.010 | 4.060 | 4.160 | 3.980 | -0.090 | -2.169% | 9,659.75万 | 3.91亿 | 10.914% |
| 2026-10-19 | 4.540 | 4.150 | 4.540 | 4.150 | -0.460 | -9.978% | 94.24万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.610 | 4.610 | 4.610 | 4.610 | 0.420 | 10.024% | 19.60万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.200 | 4.190 | 4.370 | 4.110 | 0.010 | 0.239% | 62.74万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.170 | 4.180 | 4.270 | 4.080 | -0.020 | -0.476% | 42.50万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.100 | 4.200 | 4.240 | 4.020 | 0.030 | 0.719% | 50.76万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.080 | 4.170 | 4.230 | 4.030 | 0.050 | 1.214% | 60.40万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.930 | 4.120 | 4.160 | 3.800 | 0.190 | 4.835% | 57.08万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.960 | 3.930 | 4.000 | 3.870 | -0.030 | -0.758% | 44.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 7,716.89万 | 3.09亿 | 8.719% |
| 2026-10-06 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 7,716.89万 | 3.09亿 | 8.719% |
| 2026-10-05 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 7,716.89万 | 3.09亿 | 8.719% |
| 2026-10-02 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 7,716.89万 | 3.09亿 | 8.719% |
| 2026-10-01 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 7,716.89万 | 3.09亿 | 8.719% |
| 2026-09-30 | 4.030 | 3.960 | 4.130 | 3.930 | -0.170 | -4.116% | 77.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.750 | 4.130 | 4.130 | 3.710 | 0.380 | 10.133% | 96.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.950 | 3.750 | 3.990 | 3.660 | -0.280 | -6.948% | 80.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.200 | 4.030 | 4.300 | 4.030 | -0.450 | -10.045% | 11,875.98万 | 4.88亿 | 13.418% |
| 2026-09-24 | 4.200 | 4.030 | 4.300 | 4.030 | -0.450 | -10.045% | 118.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.980 | 4.480 | 4.980 | 4.480 | -0.500 | -10.040% | 134.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.980 | 4.980 | 4.980 | 4.980 | 0.450 | 9.934% | 20.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.530 | 4.530 | 4.530 | 4.530 | 0.410 | 9.951% | 23.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.950 | 4.120 | 4.210 | 3.950 | 0.080 | 1.980% | 53.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.960 | 4.040 | 4.100 | 3.860 | 0.150 | 3.856% | 55.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.720 | 3.890 | 4.060 | 3.700 | 0.140 | 3.733% | 34.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.860 | 3.750 | 4.000 | 3.730 | -0.100 | -2.597% | 25.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.840 | 3.850 | 3.900 | 3.800 | 0.010 | 0.260% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.860 | 3.840 | 3.880 | 3.760 | -0.040 | -1.031% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.910 | 3.880 | 3.930 | 3.860 | -0.050 | -1.272% | 13.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.980 | 3.930 | 4.040 | 3.870 | -0.090 | -2.239% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.880 | 4.020 | 4.040 | 3.850 | 0.140 | 3.608% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.810 | 3.880 | 3.890 | 3.780 | 0.070 | 1.837% | 16.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.800 | 3.810 | 3.920 | 3.770 | 0.020 | 0.528% | 19.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.870 | 3.790 | 3.940 | 3.770 | -0.070 | -1.813% | 13.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.900 | 3.860 | 3.950 | 3.830 | -0.070 | -1.781% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.810 | 3.930 | 3.970 | 3.800 | 0.100 | 2.611% | 20.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.680 | 3.830 | 3.850 | 3.660 | 0.130 | 3.514% | 16.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.650 | 3.700 | 3.720 | 3.640 | 0.030 | 0.817% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.710 | 3.670 | 3.720 | 3.650 | -0.060 | -1.609% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.760 | 3.730 | 3.790 | 3.720 | -0.020 | -0.533% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.630 | 3.750 | 3.760 | 3.610 | 0.110 | 3.022% | 12.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.630 | 3.640 | 3.690 | 3.600 | 0.010 | 0.275% | 13.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.630 | 3.650 | 3.540 | -0.010 | -0.275% | 10.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.610 | 3.640 | 3.650 | 3.570 | 0.070 | 1.961% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.660 | 3.570 | 3.690 | 3.560 | -0.110 | -2.989% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.680 | 3.680 | 3.720 | 3.640 | -0.040 | -1.075% | 10.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.670 | 3.720 | 3.720 | 3.630 | 0.040 | 1.087% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.700 | 3.680 | 3.770 | 3.610 | -0.030 | -0.809% | 13.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.770 | 3.710 | 3.840 | 3.700 | -0.030 | -0.802% | 14.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.680 | 3.740 | 3.770 | 3.660 | 0.070 | 1.907% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.650 | 3.670 | 3.720 | 3.600 | 0.010 | 0.273% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.600 | 3.660 | 3.670 | 3.550 | 0.070 | 1.950% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.660 | 3.590 | 3.680 | 3.480 | -0.050 | -1.374% | 13.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.660 | 3.640 | 3.750 | 3.590 | -0.030 | -0.817% | 15.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.680 | 3.670 | 3.750 | 3.640 | -0.030 | -0.811% | 20.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.630 | 3.700 | 3.830 | 3.600 | 0.100 | 2.778% | 28.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.590 | 3.600 | 3.600 | 3.500 | 0.090 | 2.564% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.440 | 3.510 | 3.530 | 3.420 | 0.090 | 2.632% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.420 | 3.420 | 3.530 | 3.410 | -0.020 | -0.581% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.370 | 3.440 | 3.450 | 3.360 | 0.070 | 2.077% | 10.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.270 | 3.370 | 3.420 | 3.270 | 0.070 | 2.121% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.180 | 3.300 | 3.320 | 3.160 | 0.110 | 3.448% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.240 | 3.190 | 3.280 | 3.180 | -0.070 | -2.147% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.180 | 3.260 | 3.290 | 3.170 | 0.070 | 2.194% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.210 | 3.190 | 3.260 | 3.170 | -0.040 | -1.238% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.280 | 3.230 | 3.290 | 3.160 | -0.030 | -0.920% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.290 | 3.260 | 3.390 | 3.220 | -0.020 | -0.610% | 14.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.370 | 3.280 | 3.460 | 3.270 | -0.100 | -2.959% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.290 | 3.380 | 3.420 | 3.270 | 0.080 | 2.424% | 18.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.230 | 3.300 | 3.350 | 3.190 | 0.110 | 3.448% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.160 | 3.190 | 3.210 | 3.090 | 0.030 | 0.949% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.270 | 3.160 | 3.340 | 3.130 | -0.120 | -3.659% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.160 | 3.280 | 3.340 | 3.110 | 0.100 | 3.145% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.180 | 3.240 | 3.110 | 0.020 | 0.633% | 11.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.130 | 3.160 | 3.180 | 3.080 | 0.020 | 0.637% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.190 | 3.140 | 3.210 | 3.120 | -0.070 | -2.181% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.220 | 3.210 | 3.300 | 3.190 | -0.020 | -0.619% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.210 | 3.230 | 3.260 | 3.170 | 0.040 | 1.254% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.220 | 3.190 | 3.320 | 3.180 | 0.000 | 0.000% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.080 | 3.190 | 3.250 | 3.050 | 0.120 | 3.909% | 20.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.090 | 3.070 | 3.150 | 3.050 | -0.030 | -0.968% | 12.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.090 | 3.100 | 3.130 | 2.970 | 0.010 | 0.324% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.110 | 3.090 | 3.150 | 3.020 | -0.060 | -1.905% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.190 | 3.150 | 3.200 | 3.110 | -0.050 | -1.563% | 10.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.340 | 3.200 | 3.360 | 3.150 | -0.160 | -4.762% | 15.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.320 | 3.360 | 3.410 | 3.300 | 0.020 | 0.599% | 14.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.280 | 3.340 | 3.350 | 3.190 | 0.040 | 1.212% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.300 | 3.300 | 3.350 | 3.240 | 0.000 | 0.000% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.390 | 3.300 | 3.410 | 3.270 | -0.100 | -2.941% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.410 | 3.400 | 3.420 | 3.340 | -0.020 | -0.585% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.480 | 3.420 | 3.560 | 3.410 | -0.040 | -1.156% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.440 | 3.460 | 3.500 | 3.370 | 0.060 | 1.765% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.450 | 3.400 | 3.460 | 3.330 | -0.070 | -2.017% | 12.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.480 | 3.470 | 3.560 | 3.410 | -0.020 | -0.573% | 12.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.480 | 3.490 | 3.540 | 3.400 | 0.030 | 0.867% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.490 | 3.460 | 3.590 | 3.410 | -0.090 | -2.535% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.490 | 3.550 | 3.600 | 3.470 | 0.060 | 1.719% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.520 | 3.490 | 3.580 | 3.460 | -0.070 | -1.966% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.580 | 3.560 | 3.610 | 3.530 | -0.040 | -1.111% | 12.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.830 | 3.600 | 3.840 | 3.570 | -0.200 | -5.263% | 20.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.610 | 3.800 | 3.810 | 3.560 | 0.200 | 5.556% | 20.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.680 | 3.600 | 3.730 | 3.590 | -0.080 | -2.174% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.630 | 3.680 | 3.680 | 3.550 | 0.070 | 1.939% | 15.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.730 | 3.610 | 3.730 | 3.590 | -0.100 | -2.695% | 17.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.740 | 3.710 | 3.760 | 3.670 | -0.050 | -1.330% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.850 | 3.760 | 3.860 | 3.730 | -0.040 | -1.053% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.800 | 3.800 | 3.830 | 3.670 | 0.050 | 1.333% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.890 | 3.750 | 3.930 | 3.730 | -0.130 | -3.351% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.000 | 3.880 | 4.000 | 3.870 | -0.140 | -3.483% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.010 | 4.020 | 4.080 | 3.960 | 0.030 | 0.752% | 16.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.990 | 3.990 | 4.020 | 3.900 | -0.010 | -0.250% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.950 | 4.000 | 4.070 | 3.900 | 0.050 | 1.266% | 14.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.100 | 3.950 | 4.110 | 3.930 | -0.120 | -2.948% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.080 | 4.070 | 4.110 | 4.000 | -0.010 | -0.245% | 10.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.140 | 4.080 | 4.170 | 4.050 | -0.080 | -1.923% | 11.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.170 | 4.160 | 4.210 | 4.140 | -0.010 | -0.240% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.180 | 4.170 | 4.220 | 4.150 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.180 | 4.170 | 4.200 | 4.130 | 0.020 | 0.482% | 14.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.190 | 4.150 | 4.200 | 4.130 | 0.010 | 0.242% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.060 | 4.140 | 4.180 | 4.050 | 0.080 | 1.970% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.960 | 4.060 | 4.080 | 3.940 | 0.100 | 2.525% | 17.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.920 | 3.960 | 4.000 | 3.900 | 0.010 | 0.253% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.910 | 3.950 | 3.980 | 3.800 | 0.020 | 0.509% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.880 | 3.930 | 3.970 | 3.840 | 0.020 | 0.512% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.940 | 3.910 | 3.960 | 3.900 | -0.030 | -0.761% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.030 | 3.940 | 4.030 | 3.920 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.070 | 4.030 | 4.100 | 3.990 | -0.040 | -0.983% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.040 | 4.070 | 4.090 | 3.990 | 0.000 | 0.000% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.070 | 4.030 | 4.100 | 3.990 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.000 | 4.090 | 4.120 | 3.970 | 0.120 | 3.020% | 16.20万 | 0.66亿 | 1.830% |
| 2026-04-15 | 4.020 | 3.970 | 4.050 | 3.950 | 0.000 | 0.000% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.080 | 4.020 | 4.080 | 3.960 | -0.010 | -0.248% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.010 | 4.030 | 4.040 | 3.960 | 0.000 | 0.000% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.080 | 4.040 | 4.110 | 4.020 | 0.000 | 0.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.140 | 4.020 | 4.200 | 4.010 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.040 | 4.160 | 4.170 | 4.030 | 0.000 | 0.000% | 17.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.890 | 3.960 | 3.980 | 3.820 | 0.000 | 0.000% | 18.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.190 | 3.860 | 4.190 | 3.860 | 0.000 | 0.000% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.200 | 4.150 | 4.230 | 4.120 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.280 | 4.220 | 4.290 | 4.180 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |