慈文传媒（002343）历史行情
以下为慈文传媒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.520 | 5.370 | 5.590 | 5.360 | -0.160 | -2.893% | 564.25万 | 0.31亿 | 1.191% |
| 2026-10-08 | 5.610 | 5.530 | 5.670 | 5.490 | -0.110 | -1.950% | 10.91万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 1,033.32万 | 0.58亿 | 2.181% |
| 2026-10-06 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 1,033.32万 | 0.58亿 | 2.181% |
| 2026-10-05 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 1,033.32万 | 0.58亿 | 2.181% |
| 2026-10-02 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 1,033.32万 | 0.58亿 | 2.181% |
| 2026-10-01 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 1,033.32万 | 0.58亿 | 2.181% |
| 2026-09-30 | 5.720 | 5.640 | 5.790 | 5.570 | -0.080 | -1.399% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.630 | 5.720 | 5.780 | 5.550 | 0.130 | 2.326% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.810 | 5.590 | 5.920 | 5.560 | -0.130 | -2.273% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.800 | 5.720 | 5.870 | 5.670 | -0.080 | -1.379% | 1,113.60万 | 0.64亿 | 2.351% |
| 2026-09-24 | 5.800 | 5.720 | 5.870 | 5.670 | -0.080 | -1.379% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.780 | 5.800 | 5.840 | 5.610 | -0.060 | -1.024% | 19.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.710 | 5.860 | 5.900 | 5.660 | 0.130 | 2.269% | 19.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.620 | 5.730 | 5.760 | 5.520 | 0.180 | 3.243% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.600 | 5.550 | 5.690 | 5.530 | -0.080 | -1.421% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.580 | 5.630 | 5.650 | 5.490 | 0.080 | 1.441% | 16.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.500 | 5.550 | 5.620 | 5.400 | 0.060 | 1.093% | 17.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.770 | 5.490 | 5.780 | 5.460 | -0.190 | -3.345% | 23.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.850 | 5.680 | 5.920 | 5.620 | -0.170 | -2.906% | 27.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.760 | 5.850 | 5.940 | 5.670 | -0.090 | -1.515% | 42.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.900 | 5.940 | 6.210 | 5.650 | -0.030 | -0.503% | 63.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.850 | 5.970 | 6.110 | 5.570 | -0.220 | -3.554% | 97.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.880 | 6.190 | 6.190 | 5.740 | 0.560 | 9.947% | 46.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.510 | 5.630 | 5.660 | 5.490 | 0.120 | 2.178% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.400 | 5.510 | 5.610 | 5.360 | 0.130 | 2.416% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.550 | 5.380 | 5.650 | 5.350 | -0.110 | -2.004% | 16.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.580 | 5.490 | 5.670 | 5.430 | -0.120 | -2.139% | 18.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.480 | 5.610 | 5.710 | 5.430 | 0.110 | 2.000% | 29.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.130 | 5.500 | 5.550 | 5.130 | 0.320 | 6.178% | 25.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.180 | 5.180 | 5.240 | 5.130 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.210 | 5.180 | 5.240 | 5.170 | -0.030 | -0.576% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.170 | 5.210 | 5.240 | 5.130 | 0.040 | 0.774% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.920 | 5.170 | 5.210 | 4.890 | 0.250 | 5.081% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.000 | 4.920 | 5.080 | 4.890 | -0.070 | -1.403% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.030 | 4.990 | 5.080 | 4.910 | -0.100 | -1.965% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.970 | 5.090 | 5.360 | 4.880 | 0.220 | 4.517% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.030 | 4.870 | 5.060 | 4.870 | -0.180 | -3.564% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.110 | 5.050 | 5.140 | 5.020 | -0.090 | -1.751% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.160 | 5.140 | 5.170 | 5.050 | -0.010 | -0.194% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.150 | 5.230 | 5.020 | -0.050 | -0.962% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.330 | 5.200 | 5.400 | 5.200 | -0.150 | -2.804% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.290 | 5.350 | 5.370 | 5.240 | 0.090 | 1.711% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.250 | 5.260 | 5.290 | 5.160 | 0.030 | 0.574% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.160 | 5.230 | 5.250 | 5.060 | 0.120 | 2.348% | 9.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.160 | 5.110 | 5.190 | 4.950 | -0.060 | -1.161% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.200 | 5.170 | 5.320 | 5.080 | -0.030 | -0.577% | 11.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.170 | 5.200 | 5.240 | 5.140 | 0.030 | 0.580% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.090 | 5.170 | 5.200 | 5.030 | 0.110 | 2.174% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.950 | 5.060 | 5.080 | 4.920 | 0.110 | 2.222% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.780 | 4.950 | 4.980 | 4.770 | 0.170 | 3.556% | 11.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.800 | 4.780 | 4.970 | 4.760 | -0.030 | -0.624% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.660 | 4.810 | 4.830 | 4.660 | 0.160 | 3.441% | 15.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.480 | 4.650 | 4.780 | 4.470 | 0.130 | 2.876% | 14.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.320 | 4.520 | 4.550 | 4.300 | 0.190 | 4.388% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.440 | 4.330 | 4.500 | 4.300 | -0.160 | -3.563% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.490 | 4.510 | 4.270 | 0.110 | 2.511% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.440 | 4.380 | 4.520 | 4.340 | -0.110 | -2.450% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.510 | 4.490 | 4.620 | 4.260 | -0.060 | -1.319% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.620 | 4.550 | 4.780 | 4.470 | -0.120 | -2.570% | 21.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.970 | 4.670 | 5.100 | 4.610 | -0.300 | -6.036% | 28.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.700 | 4.970 | 5.110 | 4.620 | 0.280 | 5.970% | 31.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.550 | 4.690 | 4.750 | 4.520 | 0.110 | 2.402% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.530 | 4.580 | 4.580 | 4.380 | 0.050 | 1.104% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.730 | 4.530 | 4.850 | 4.480 | -0.190 | -4.025% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.510 | 4.720 | 4.850 | 4.390 | 0.210 | 4.656% | 20.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.450 | 4.510 | 4.630 | 4.390 | 0.010 | 0.222% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.510 | 4.500 | 4.550 | 4.410 | -0.010 | -0.222% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.570 | 4.510 | 4.650 | 4.490 | -0.060 | -1.313% | 11.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.710 | 4.570 | 4.770 | 4.550 | -0.080 | -1.720% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.590 | 4.650 | 4.810 | 4.520 | 0.120 | 2.649% | 17.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.520 | 4.530 | 4.740 | 4.510 | 0.000 | 0.000% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.390 | 4.530 | 4.620 | 4.340 | 0.170 | 3.899% | 17.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.360 | 4.360 | 4.460 | 4.290 | -0.020 | -0.457% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.400 | 4.380 | 4.470 | 4.220 | -0.030 | -0.680% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.500 | 4.410 | 4.520 | 4.350 | -0.120 | -2.649% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.580 | 4.530 | 4.580 | 4.450 | -0.060 | -1.307% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.880 | 4.590 | 4.900 | 4.560 | -0.290 | -5.943% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.810 | 4.880 | 5.060 | 4.770 | 0.040 | 0.826% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.690 | 4.840 | 4.860 | 4.530 | 0.100 | 2.110% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.690 | 4.740 | 4.810 | 4.600 | 0.020 | 0.424% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.900 | 4.720 | 4.910 | 4.690 | -0.200 | -4.065% | 11.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.890 | 4.920 | 4.930 | 4.800 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.950 | 4.920 | 5.080 | 4.850 | -0.020 | -0.405% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.920 | 4.940 | 5.000 | 4.760 | 0.120 | 2.490% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.960 | 4.820 | 5.020 | 4.700 | -0.200 | -3.984% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.990 | 5.020 | 5.200 | 4.910 | -0.010 | -0.199% | 15.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.990 | 5.030 | 5.090 | 4.860 | 0.070 | 1.411% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.930 | 4.960 | 5.130 | 4.850 | -0.120 | -2.362% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.940 | 5.080 | 5.140 | 4.920 | 0.150 | 3.043% | 13.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.050 | 4.930 | 5.110 | 4.910 | -0.130 | -2.569% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.160 | 5.060 | 5.160 | 5.000 | -0.120 | -2.317% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.470 | 5.180 | 5.540 | 5.120 | -0.330 | -5.989% | 20.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.260 | 5.510 | 5.550 | 5.240 | 0.220 | 4.159% | 14.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.370 | 5.290 | 5.470 | 5.270 | -0.080 | -1.490% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.340 | 5.370 | 5.470 | 5.250 | 0.000 | 0.000% | 15.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.390 | 5.370 | 5.590 | 5.250 | 0.060 | 1.130% | 22.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.380 | 5.310 | 5.380 | 5.230 | -0.080 | -1.484% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.530 | 5.390 | 5.610 | 5.340 | -0.140 | -2.532% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.500 | 5.530 | 5.560 | 5.380 | 0.060 | 1.097% | 12.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.670 | 5.470 | 5.780 | 5.440 | -0.150 | -2.669% | 15.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.940 | 5.620 | 5.940 | 5.600 | -0.310 | -5.228% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.880 | 5.930 | 6.020 | 5.820 | 0.070 | 1.195% | 13.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.920 | 5.860 | 5.970 | 5.780 | -0.060 | -1.014% | 11.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.880 | 5.920 | 6.020 | 5.850 | 0.020 | 0.339% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.120 | 5.900 | 6.200 | 5.890 | -0.220 | -3.595% | 13.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.080 | 6.120 | 6.130 | 6.020 | 0.050 | 0.824% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.170 | 6.070 | 6.190 | 6.040 | -0.110 | -1.780% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.320 | 6.180 | 6.350 | 6.120 | -0.140 | -2.215% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.260 | 6.320 | 6.380 | 6.260 | 0.070 | 1.120% | 12.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.240 | 6.250 | 6.280 | 6.190 | 0.030 | 0.482% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.220 | 6.220 | 6.290 | 6.180 | 0.020 | 0.323% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.260 | 6.200 | 6.310 | 6.160 | -0.110 | -1.743% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.200 | 6.310 | 6.400 | 6.140 | 0.130 | 2.104% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.230 | 6.180 | 6.320 | 6.140 | -0.070 | -1.120% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.160 | 6.250 | 6.300 | 6.020 | 0.080 | 1.297% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.170 | 6.170 | 6.230 | 6.060 | -0.050 | -0.804% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.290 | 6.220 | 6.320 | 6.180 | -0.090 | -1.426% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.380 | 6.310 | 6.400 | 6.270 | -0.120 | -1.866% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.380 | 6.430 | 6.490 | 6.350 | 0.010 | 0.156% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.350 | 6.420 | 6.430 | 6.320 | 0.030 | 0.469% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.410 | 6.390 | 6.450 | 6.280 | -0.020 | -0.312% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.300 | 6.410 | 6.450 | 6.280 | 0.140 | 2.233% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.360 | 6.270 | 6.410 | 6.260 | -0.120 | -1.878% | 8.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.420 | 6.390 | 6.450 | 6.310 | 0.010 | 0.157% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.430 | 6.380 | 6.450 | 6.350 | 0.000 | 0.000% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.430 | 6.470 | 6.530 | 6.390 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.520 | 6.370 | 6.540 | 6.340 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.380 | 6.560 | 6.570 | 6.370 | 0.000 | 0.000% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.140 | 6.290 | 6.300 | 6.100 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.330 | 6.140 | 6.390 | 6.120 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.440 | 6.340 | 6.450 | 6.300 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.500 | 6.480 | 6.530 | 6.370 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |