中国电影（600977）历史行情

以下为中国电影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
2026-10-14	14.330	14.690	14.750	14.290	0.280	1.943%	4,764.92万	6.96亿	2.552%
2026-10-13	13.930	14.410	14.550	13.800	0.420	3.002%	50.71万	0.00亿	0.000%
2026-10-12	13.930	13.990	14.130	13.800	0.060	0.431%	51.12万	0.00亿	0.000%
2026-10-09	13.390	13.930	14.100	13.350	0.530	3.955%	51.68万	0.00亿	0.000%
2026-10-08	12.960	13.400	13.490	12.890	0.510	3.957%	46.77万	0.00亿	0.000%
2026-10-07	13.210	12.890	13.240	12.770	-0.240	-1.828%	2,513.05万	3.25亿	1.346%
2026-10-06	13.210	12.890	13.240	12.770	-0.240	-1.828%	2,513.05万	3.25亿	1.346%
2026-10-05	13.210	12.890	13.240	12.770	-0.240	-1.828%	2,513.05万	3.25亿	1.346%
2026-10-02	13.210	12.890	13.240	12.770	-0.240	-1.828%	2,513.05万	3.25亿	1.346%
2026-10-01	13.210	12.890	13.240	12.770	-0.240	-1.828%	2,513.05万	3.25亿	1.346%
2026-09-30	13.210	12.890	13.240	12.770	-0.240	-1.828%	25.13万	0.00亿	0.000%
2026-09-29	12.850	13.130	13.240	12.830	0.240	1.862%	27.73万	0.00亿	0.000%
2026-09-28	13.300	12.890	13.440	12.860	-0.240	-1.828%	27.14万	0.00亿	0.000%
2026-09-27	13.450	13.130	13.530	13.090	-0.370	-2.741%	2,377.67万	3.14亿	1.274%
2026-09-24	13.450	13.130	13.530	13.090	-0.370	-2.741%	23.78万	0.00亿	0.000%
2026-09-23	13.500	13.500	13.600	13.230	-0.050	-0.369%	22.59万	0.00亿	0.000%
2026-09-22	13.420	13.550	13.670	13.260	0.020	0.148%	34.92万	0.00亿	0.000%
2026-09-21	12.930	13.530	13.650	12.930	0.600	4.640%	62.93万	0.00亿	0.000%
2026-09-18	12.720	12.930	12.990	12.640	0.170	1.332%	17.61万	0.00亿	0.000%
2026-09-17	12.600	12.760	12.820	12.550	0.120	0.949%	14.91万	0.00亿	0.000%
2026-09-16	12.580	12.640	12.690	12.430	0.100	0.797%	14.62万	0.00亿	0.000%
2026-09-15	12.860	12.540	12.880	12.480	-0.250	-1.955%	16.10万	0.00亿	0.000%
2026-09-14	12.660	12.790	12.910	12.650	0.030	0.235%	13.16万	0.00亿	0.000%
2026-09-11	12.750	12.760	12.800	12.560	-0.080	-0.623%	20.90万	0.00亿	0.000%
2026-09-10	12.910	12.840	13.040	12.800	-0.150	-1.155%	15.27万	0.00亿	0.000%
2026-09-09	13.100	12.990	13.150	12.860	-0.200	-1.516%	22.19万	0.00亿	0.000%
2026-09-08	13.000	13.190	13.240	12.920	0.170	1.306%	24.14万	0.00亿	0.000%
2026-09-07	12.800	13.020	13.100	12.740	0.330	2.600%	37.21万	0.00亿	0.000%
2026-09-04	12.360	12.690	12.800	12.350	0.350	2.836%	43.18万	0.00亿	0.000%
2026-09-03	12.380	12.340	12.720	12.320	-0.040	-0.323%	26.71万	0.00亿	0.000%
2026-09-02	12.660	12.380	12.660	12.360	-0.310	-2.443%	21.68万	0.00亿	0.000%
2026-09-01	12.500	12.690	12.780	12.480	0.090	0.714%	36.56万	0.00亿	0.000%
2026-08-31	12.180	12.600	12.700	12.180	0.360	2.941%	45.18万	0.00亿	0.000%
2026-08-28	12.210	12.240	12.280	12.120	0.060	0.493%	18.39万	0.00亿	0.000%
2026-08-27	12.240	12.180	12.240	12.100	-0.040	-0.327%	14.97万	0.00亿	0.000%
2026-08-26	12.210	12.220	12.430	12.160	-0.030	-0.245%	18.59万	0.00亿	0.000%
2026-08-25	11.940	12.250	12.330	11.930	0.310	2.596%	31.79万	0.00亿	0.000%
2026-08-24	11.970	11.940	12.080	11.920	-0.010	-0.084%	17.25万	0.00亿	0.000%
2026-08-21	11.840	11.950	11.950	11.800	0.020	0.168%	13.29万	0.00亿	0.000%
2026-08-20	11.840	11.930	12.000	11.760	0.150	1.273%	20.80万	0.00亿	0.000%
2026-08-19	11.930	11.780	12.000	11.760	-0.240	-1.997%	27.39万	0.00亿	0.000%
2026-08-18	12.000	12.020	12.080	11.960	-0.060	-0.497%	23.31万	0.00亿	0.000%
2026-08-17	12.330	12.080	12.340	11.890	-0.250	-2.028%	44.91万	0.00亿	0.000%
2026-08-14	12.620	12.330	12.700	12.270	-0.440	-3.446%	49.61万	0.00亿	0.000%
2026-08-13	13.130	12.770	13.290	12.770	-0.470	-3.550%	61.43万	0.00亿	0.000%
2026-08-12	12.900	13.240	13.600	12.900	0.400	3.115%	92.10万	0.00亿	0.000%
2026-08-11	13.050	12.840	13.270	12.830	-0.150	-1.155%	74.01万	0.00亿	0.000%
2026-08-10	13.050	12.990	13.230	12.550	0.380	3.013%	78.35万	0.00亿	0.000%
2026-08-07	12.610	12.610	12.660	12.350	0.010	0.079%	36.96万	0.00亿	0.000%
2026-08-06	13.000	12.600	13.150	12.470	-0.100	-0.787%	57.62万	0.00亿	0.000%
2026-08-05	12.800	12.700	12.900	12.660	-0.110	-0.859%	34.38万	0.00亿	0.000%
2026-08-04	12.570	12.810	12.880	12.550	0.240	1.909%	40.20万	0.00亿	0.000%
2026-08-03	12.450	12.570	12.640	12.330	0.070	0.560%	32.03万	0.00亿	0.000%
2026-07-31	12.180	12.500	12.770	12.180	0.020	0.160%	41.36万	0.00亿	0.000%
2026-07-30	12.300	12.480	12.910	12.300	0.040	0.322%	52.13万	0.00亿	0.000%
2026-07-29	12.250	12.440	12.560	12.110	0.340	2.810%	47.67万	0.00亿	0.000%
2026-07-28	12.340	12.100	12.490	12.060	-0.350	-2.811%	34.55万	0.00亿	0.000%
2026-07-27	12.060	12.450	12.530	12.000	0.370	3.063%	36.37万	0.00亿	0.000%
2026-07-24	12.240	12.080	12.570	12.070	-0.390	-3.128%	29.43万	0.00亿	0.000%
2026-07-23	11.960	12.470	12.480	11.790	0.480	4.003%	40.31万	0.00亿	0.000%
2026-07-22	12.070	11.990	12.110	11.900	-0.150	-1.236%	26.49万	0.00亿	0.000%
2026-07-21	12.000	12.140	12.240	11.950	0.070	0.580%	30.29万	0.00亿	0.000%
2026-07-20	11.960	12.070	12.250	11.850	-0.020	-0.165%	37.51万	0.00亿	0.000%
2026-07-17	12.750	12.090	12.810	11.880	-0.700	-5.473%	56.09万	0.00亿	0.000%
2026-07-16	12.400	12.790	13.050	12.300	0.222	1.766%	52.66万	0.00亿	0.000%
2026-07-15	12.038	12.568	12.938	12.038	0.510	4.230%	53.48万	0.00亿	0.000%
2026-07-14	12.468	12.058	12.618	11.768	-0.400	-3.211%	49.73万	0.00亿	0.000%
2026-07-13	13.848	12.458	13.848	12.458	-1.390	-10.038%	92.34万	0.00亿	0.000%
2026-07-10	13.718	13.848	14.318	13.488	0.130	0.948%	76.41万	0.00亿	0.000%
2026-07-09	13.368	13.718	13.888	13.078	0.150	1.106%	47.62万	0.00亿	0.000%
2026-07-08	14.218	13.568	14.328	13.568	-0.810	-5.634%	63.18万	0.00亿	0.000%
2026-07-07	14.118	14.378	14.818	13.968	0.480	3.454%	77.17万	0.00亿	0.000%
2026-07-06	13.918	13.898	14.428	13.768	0.080	0.579%	60.68万	0.00亿	0.000%
2026-07-03	13.958	13.818	14.208	13.398	0.130	0.950%	48.24万	0.00亿	0.000%
2026-07-02	13.868	13.688	14.108	13.668	-0.180	-1.298%	46.25万	0.00亿	0.000%
2026-07-01	12.878	13.868	14.018	12.778	0.980	7.604%	74.61万	0.00亿	0.000%
2026-06-30	12.968	12.888	13.198	12.808	-0.170	-1.302%	32.96万	0.00亿	0.000%
2026-06-29	12.578	13.058	13.208	12.378	0.240	1.872%	47.30万	0.00亿	0.000%
2026-06-26	13.478	12.818	13.518	12.648	-0.700	-5.178%	65.34万	0.00亿	0.000%
2026-06-25	12.888	13.518	13.858	12.888	-0.040	-0.295%	68.84万	0.00亿	0.000%
2026-06-24	14.568	13.558	14.668	13.558	-1.510	-10.021%	97.24万	0.00亿	0.000%
2026-06-23	14.578	15.068	15.608	14.578	0.880	6.202%	140.75万	0.00亿	0.000%
2026-06-22	13.378	14.188	14.808	12.848	0.330	2.381%	68.34万	0.00亿	0.000%
2026-06-18	13.708	13.858	14.008	13.378	0.210	1.539%	29.48万	0.00亿	0.000%
2026-06-17	14.088	13.648	14.168	13.428	-0.520	-3.670%	37.30万	0.00亿	0.000%
2026-06-16	14.108	14.168	14.318	13.818	0.040	0.283%	28.52万	0.00亿	0.000%
2026-06-15	13.668	14.128	14.248	13.588	0.390	2.839%	36.85万	0.00亿	0.000%
2026-06-12	13.328	13.738	14.048	13.028	0.510	3.855%	49.38万	0.00亿	0.000%
2026-06-11	13.728	13.228	13.788	12.998	-0.610	-4.408%	43.90万	0.00亿	0.000%
2026-06-10	13.768	13.838	14.118	13.658	-0.080	-0.575%	26.25万	0.00亿	0.000%
2026-06-09	14.038	13.918	14.128	13.778	0.000	0.000%	25.54万	0.00亿	0.000%
2026-06-08	13.968	13.918	14.328	13.548	-0.340	-2.385%	42.01万	0.00亿	0.000%
2026-06-05	14.468	14.258	14.708	14.178	-0.150	-1.041%	32.67万	0.00亿	0.000%
2026-06-04	14.218	14.408	14.628	14.218	0.030	0.209%	34.77万	0.00亿	0.000%
2026-06-03	14.248	14.378	14.578	13.668	0.030	0.209%	46.89万	0.00亿	0.000%
2026-06-02	14.838	14.348	14.878	14.068	-0.620	-4.142%	58.82万	0.00亿	0.000%
2026-06-01	14.468	14.968	15.158	14.428	0.520	3.599%	57.29万	0.00亿	0.000%
2026-05-29	14.348	14.448	14.648	14.228	0.080	0.557%	34.27万	0.00亿	0.000%
2026-05-28	14.498	14.368	14.648	14.068	-0.130	-0.897%	44.44万	0.00亿	0.000%
2026-05-27	14.538	14.498	14.848	14.348	-0.020	-0.138%	36.49万	0.00亿	0.000%
2026-05-26	14.668	14.518	14.818	14.368	-0.150	-1.023%	33.09万	0.00亿	0.000%
2026-05-25	14.848	14.668	15.228	14.478	-0.100	-0.677%	37.05万	0.00亿	0.000%
2026-05-22	14.638	14.768	14.788	14.318	0.240	1.652%	35.71万	0.00亿	0.000%
2026-05-21	14.618	14.528	14.938	14.428	-0.120	-0.819%	47.55万	0.00亿	0.000%
2026-05-20	14.528	14.648	14.758	14.368	-0.010	-0.068%	29.08万	0.00亿	0.000%
2026-05-19	14.498	14.658	14.878	14.488	0.160	1.104%	44.33万	0.00亿	0.000%
2026-05-18	14.758	14.498	14.888	14.098	0.090	0.625%	41.31万	0.00亿	0.000%
2026-05-15	14.348	14.408	14.818	14.278	0.160	1.123%	38.74万	0.00亿	0.000%
2026-05-14	14.498	14.248	14.758	14.228	-0.250	-1.724%	32.73万	0.00亿	0.000%
2026-05-13	14.298	14.498	15.038	14.258	0.200	1.399%	51.22万	0.00亿	0.000%
2026-05-12	14.338	14.298	14.418	14.078	0.130	0.918%	34.65万	0.00亿	0.000%
2026-05-11	13.768	14.168	14.368	13.768	0.410	2.980%	47.16万	0.00亿	0.000%
2026-05-08	13.468	13.758	13.858	13.438	0.250	1.851%	31.23万	0.00亿	0.000%
2026-05-07	13.518	13.508	13.558	13.328	0.000	0.000%	32.64万	0.00亿	0.000%
2026-05-06	13.668	13.508	13.718	13.368	-0.240	-1.746%	42.08万	0.00亿	0.000%
2026-04-30	13.488	13.748	13.768	13.488	0.230	1.701%	34.64万	0.00亿	0.000%
2026-04-29	13.458	13.518	13.668	13.438	0.100	0.745%	30.96万	0.00亿	0.000%
2026-04-28	13.778	13.418	13.778	13.368	-0.460	-3.315%	36.24万	0.00亿	0.000%
2026-04-27	13.998	13.878	14.158	13.818	-0.270	-1.908%	33.99万	0.00亿	0.000%
2026-04-24	14.118	14.148	14.338	13.688	-0.120	-0.841%	43.15万	0.00亿	0.000%
2026-04-23	14.248	14.268	14.428	14.098	-0.100	-0.696%	35.88万	0.00亿	0.000%
2026-04-22	14.678	14.368	14.678	14.108	-0.400	-2.709%	48.08万	0.00亿	0.000%
2026-04-21	14.518	14.768	15.088	14.448	0.200	1.373%	63.74万	0.00亿	0.000%
2026-04-20	14.548	14.568	14.698	14.368	-0.310	-2.084%	61.47万	0.00亿	0.000%
2026-04-17	14.108	14.878	15.368	14.068	0.000	0.000%	93.43万	0.00亿	0.000%
2026-04-16	14.110	14.170	14.300	14.010	0.160	1.140%	40.12万	5.69亿	2.150%
2026-04-15	14.158	14.008	14.168	13.968	0.000	0.000%	28.65万	0.00亿	0.000%
2026-04-14	13.918	14.108	14.148	13.918	0.200	1.438%	32.11万	0.00亿	0.000%
2026-04-13	13.768	13.908	14.018	13.758	0.000	0.000%	28.67万	0.00亿	0.000%
2026-04-10	13.818	13.888	14.108	13.748	0.000	0.000%	36.55万	0.00亿	0.000%
2026-04-09	13.628	13.738	13.898	13.528	0.000	0.000%	33.19万	0.00亿	0.000%
2026-04-08	13.478	13.778	13.778	13.478	0.000	0.000%	34.20万	0.00亿	0.000%
2026-04-07	13.218	13.338	13.358	13.148	0.000	0.000%	19.91万	0.00亿	0.000%
2026-04-03	13.458	13.198	13.498	13.158	0.000	0.000%	15.23万	0.00亿	0.000%
2026-04-02	13.578	13.468	13.588	13.368	0.000	0.000%	18.18万	0.00亿	0.000%
2026-04-01	13.548	13.638	13.648	13.348	0.000	0.000%	25.25万	0.00亿	0.000%