中文传媒（600373）历史行情
以下为中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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.520 | 7.510 | 7.600 | 7.470 | -0.030 | -0.398% | 1,091.73万 | 0.82亿 | 0.810% |
| 2026-10-05 | 7.520 | 7.510 | 7.600 | 7.470 | -0.030 | -0.398% | 1,091.73万 | 0.82亿 | 0.810% |
| 2026-10-02 | 7.520 | 7.510 | 7.600 | 7.470 | -0.030 | -0.398% | 1,091.73万 | 0.82亿 | 0.810% |
| 2026-10-01 | 7.520 | 7.510 | 7.600 | 7.470 | -0.030 | -0.398% | 1,091.73万 | 0.82亿 | 0.810% |
| 2026-09-30 | 7.520 | 7.510 | 7.600 | 7.470 | -0.030 | -0.398% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.320 | 7.540 | 7.570 | 7.310 | 0.180 | 2.446% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.580 | 7.360 | 7.640 | 7.310 | -0.120 | -1.604% | 13.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.470 | 7.480 | 7.660 | 7.450 | 0.020 | 0.268% | 1,436.56万 | 1.08亿 | 1.066% |
| 2026-09-24 | 7.470 | 7.480 | 7.660 | 7.450 | 0.020 | 0.268% | 14.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.680 | 7.460 | 7.760 | 7.460 | -0.200 | -2.611% | 18.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.670 | 7.660 | 7.890 | 7.630 | 0.170 | 2.270% | 26.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.450 | 7.490 | 7.530 | 7.350 | 0.110 | 1.491% | 13.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.420 | 7.380 | 7.490 | 7.340 | -0.020 | -0.270% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.290 | 7.400 | 7.430 | 7.250 | 0.090 | 1.231% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.270 | 7.310 | 7.350 | 7.230 | -0.020 | -0.273% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.440 | 7.330 | 7.480 | 7.320 | -0.080 | -1.080% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.390 | 7.410 | 7.500 | 7.340 | -0.020 | -0.269% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.410 | 7.430 | 7.510 | 7.310 | -0.020 | -0.268% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.490 | 7.450 | 7.560 | 7.440 | -0.050 | -0.667% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.710 | 7.500 | 7.790 | 7.460 | -0.290 | -3.723% | 18.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.610 | 7.790 | 7.870 | 7.600 | 0.230 | 3.042% | 24.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.450 | 7.560 | 7.620 | 7.410 | 0.140 | 1.887% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.420 | 7.510 | 7.250 | 0.150 | 2.063% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.280 | 7.270 | 7.450 | 7.240 | -0.010 | -0.137% | 12.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.420 | 7.280 | 7.460 | 7.250 | -0.170 | -2.282% | 11.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.250 | 7.450 | 7.550 | 7.220 | 0.170 | 2.335% | 23.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.240 | 7.280 | 7.380 | 7.230 | 0.010 | 0.138% | 15.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.200 | 7.270 | 7.280 | 7.180 | 0.080 | 1.113% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.240 | 7.190 | 7.290 | 7.110 | -0.010 | -0.139% | 12.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.120 | 7.200 | 7.230 | 7.100 | 0.080 | 1.124% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.950 | 7.120 | 7.160 | 6.940 | 0.150 | 2.152% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.940 | 6.970 | 7.000 | 6.910 | 0.010 | 0.144% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.050 | 6.960 | 7.070 | 6.920 | -0.090 | -1.277% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.990 | 7.050 | 7.080 | 6.960 | 0.050 | 0.714% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.020 | 7.000 | 7.080 | 6.940 | -0.030 | -0.427% | 10.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.080 | 7.030 | 7.080 | 6.990 | -0.070 | -0.986% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.070 | 7.100 | 7.110 | 6.990 | 0.020 | 0.282% | 8.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.130 | 7.080 | 7.180 | 7.030 | -0.080 | -1.117% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.210 | 7.160 | 7.320 | 7.140 | -0.060 | -0.831% | 15.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.140 | 7.220 | 7.280 | 7.130 | 0.040 | 0.557% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.260 | 7.180 | 7.300 | 7.160 | -0.110 | -1.509% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.170 | 7.290 | 7.350 | 7.140 | 0.090 | 1.250% | 13.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.380 | 7.200 | 7.390 | 7.070 | -0.110 | -1.505% | 16.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.480 | 7.310 | 7.520 | 7.250 | -0.180 | -2.403% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.570 | 7.490 | 7.630 | 7.450 | -0.130 | -1.706% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.700 | 7.620 | 7.740 | 7.560 | -0.070 | -0.910% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.720 | 7.690 | 7.770 | 7.650 | -0.020 | -0.259% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.480 | 7.710 | 7.730 | 7.450 | 0.180 | 2.390% | 20.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.320 | 7.530 | 7.570 | 7.310 | 0.210 | 2.869% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.220 | 7.320 | 7.350 | 7.200 | 0.110 | 1.526% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.080 | 7.210 | 7.220 | 6.950 | 0.110 | 1.549% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.840 | 7.100 | 7.160 | 6.820 | 0.250 | 3.650% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.100 | 6.850 | 7.180 | 6.850 | -0.310 | -4.330% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.230 | 7.160 | 7.270 | 7.110 | -0.090 | -1.241% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.260 | 7.250 | 7.290 | 7.110 | -0.050 | -0.685% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.300 | 7.300 | 7.510 | 7.270 | 0.010 | 0.137% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.230 | 7.290 | 7.450 | 7.190 | 0.070 | 0.970% | 18.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.270 | 7.220 | 7.470 | 7.200 | -0.050 | -0.688% | 20.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.120 | 7.270 | 7.320 | 7.050 | 0.150 | 2.107% | 13.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.870 | 7.120 | 7.140 | 6.850 | 0.240 | 3.488% | 13.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.790 | 6.880 | 6.940 | 6.780 | 0.060 | 0.880% | 12.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.780 | 6.820 | 6.840 | 6.730 | 0.030 | 0.442% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.630 | 6.790 | 6.840 | 6.590 | 0.120 | 1.799% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.700 | 6.670 | 6.770 | 6.620 | -0.060 | -0.892% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.700 | 6.730 | 6.770 | 6.620 | 0.040 | 0.598% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.780 | 6.690 | 6.850 | 6.650 | -0.090 | -1.327% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.710 | 6.780 | 6.810 | 6.680 | 0.050 | 0.743% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.720 | 6.730 | 6.810 | 6.690 | 0.010 | 0.149% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.790 | 6.720 | 6.880 | 6.650 | -0.020 | -0.297% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.610 | 6.740 | 6.810 | 6.570 | 0.110 | 1.659% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.730 | 6.630 | 6.790 | 6.540 | -0.110 | -1.632% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.710 | 6.740 | 6.900 | 6.650 | -0.030 | -0.443% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.830 | 6.770 | 6.860 | 6.690 | -0.100 | -1.456% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.890 | 6.870 | 6.930 | 6.770 | -0.030 | -0.435% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.170 | 6.900 | 7.170 | 6.900 | -0.220 | -3.090% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.130 | 7.120 | 7.260 | 7.100 | -0.060 | -0.836% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.260 | 7.180 | 7.280 | 7.060 | -0.110 | -1.509% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.460 | 7.290 | 7.500 | 7.280 | -0.180 | -2.410% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.510 | 7.470 | 7.530 | 7.390 | -0.030 | -0.400% | 5.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.610 | 7.500 | 7.640 | 7.460 | -0.140 | -1.832% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.650 | 7.640 | 7.750 | 7.600 | -0.050 | -0.650% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.700 | 7.690 | 7.730 | 7.560 | 0.050 | 0.654% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.670 | 7.640 | 7.880 | 7.590 | -0.090 | -1.164% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.580 | 7.730 | 7.950 | 7.570 | 0.110 | 1.444% | 18.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.400 | 7.620 | 7.660 | 7.320 | 0.220 | 2.973% | 17.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.270 | 7.400 | 7.420 | 7.210 | 0.080 | 1.093% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.140 | 7.320 | 7.340 | 7.130 | 0.200 | 2.809% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.240 | 7.120 | 7.270 | 7.060 | -0.130 | -1.793% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.430 | 7.250 | 7.440 | 7.190 | -0.190 | -2.554% | 9.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.620 | 7.440 | 7.670 | 7.420 | -0.200 | -2.618% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.410 | 7.640 | 7.670 | 7.390 | 0.220 | 2.965% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.270 | 7.420 | 7.480 | 7.240 | 0.160 | 2.204% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.390 | 7.260 | 7.430 | 7.200 | -0.150 | -2.024% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.480 | 7.410 | 7.570 | 7.330 | -0.090 | -1.200% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.510 | 7.500 | 7.530 | 7.440 | -0.030 | -0.398% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.690 | 7.530 | 7.710 | 7.460 | -0.160 | -2.081% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.770 | 7.690 | 7.770 | 7.690 | -0.040 | -0.517% | 5.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.820 | 7.730 | 7.880 | 7.710 | -0.090 | -1.151% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.930 | 7.820 | 7.930 | 7.800 | -0.100 | -1.263% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.820 | 7.920 | 7.950 | 7.790 | 0.080 | 1.020% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.000 | 7.840 | 8.040 | 7.830 | -0.190 | -2.366% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.010 | 8.030 | 8.090 | 7.990 | 0.010 | 0.125% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.090 | 8.020 | 8.140 | 8.010 | -0.070 | -0.865% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.190 | 8.090 | 8.220 | 8.090 | -0.110 | -1.341% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.270 | 8.200 | 8.390 | 8.190 | -0.130 | -1.561% | 12.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.220 | 8.330 | 8.390 | 8.170 | 0.120 | 1.462% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.240 | 8.210 | 8.290 | 8.210 | -0.050 | -0.605% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.290 | 8.260 | 8.290 | 8.180 | -0.080 | -0.959% | 14.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.150 | 8.340 | 8.380 | 8.110 | 0.240 | 2.963% | 21.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.070 | 8.100 | 8.150 | 8.060 | -0.010 | -0.123% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.030 | 8.110 | 8.130 | 8.030 | 0.050 | 0.620% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.040 | 8.060 | 8.200 | 8.030 | -0.020 | -0.248% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.060 | 8.080 | 8.210 | 8.040 | 0.000 | 0.000% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.040 | 8.080 | 8.130 | 7.980 | 0.070 | 0.874% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.040 | 8.010 | 8.050 | 7.990 | -0.040 | -0.497% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.020 | 8.050 | 8.050 | 7.990 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.110 | 8.050 | 8.140 | 8.030 | -0.100 | -1.227% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.130 | 8.150 | 8.280 | 8.070 | -0.140 | -1.689% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.290 | 8.290 | 8.320 | 8.220 | -0.040 | -0.480% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.290 | 8.330 | 8.350 | 8.260 | 0.060 | 0.726% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.330 | 8.270 | 8.340 | 8.260 | -0.030 | -0.361% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.330 | 8.300 | 8.340 | 8.240 | 0.010 | 0.121% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.340 | 8.290 | 8.350 | 8.250 | -0.090 | -1.074% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.380 | 8.380 | 8.460 | 8.370 | 0.040 | 0.480% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.450 | 8.340 | 8.460 | 8.340 | 0.000 | 0.000% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.290 | 8.520 | 8.530 | 8.280 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.170 | 8.210 | 8.230 | 8.140 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.340 | 8.170 | 8.340 | 8.100 | 0.000 | 0.000% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.340 | 8.320 | 8.370 | 8.300 | 0.000 | 0.000% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.360 | 8.360 | 8.380 | 8.300 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |