中国电影 (600977) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-01-14	10.44	10.67	0.25	2.40%	10.44	10.69	170974	18089	0.92%
2025-01-13	10.28	10.42	0.10	0.97%	10.19	10.43	88455	9135	0.47%
2025-01-10	10.52	10.32	-0.20	-1.90%	10.32	10.60	98055	10236	0.53%
2025-01-09	10.55	10.52	-0.11	-1.03%	10.49	10.67	92486	9767	0.50%
2025-01-08	10.55	10.63	0.04	0.38%	10.38	10.70	144779	15286	0.78%
2025-01-07	10.65	10.59	-0.08	-0.75%	10.42	10.69	154216	16227	0.83%
2025-01-06	10.85	10.67	-0.18	-1.66%	10.53	10.92	150883	16148	0.81%
2025-01-03	11.26	10.85	-0.40	-3.56%	10.81	11.32	172963	19087	0.93%
2025-01-02	11.62	11.25	-0.36	-3.10%	11.16	11.70	174991	20100	0.94%
2024-12-31	11.90	11.61	-0.25	-2.11%	11.60	11.94	144988	16984	0.78%
2024-12-30	11.89	11.86	-0.02	-0.17%	11.76	11.99	114635	13618	0.61%
2024-12-27	11.81	11.88	0.08	0.68%	11.73	11.95	98936	11755	0.53%
2024-12-26	11.82	11.80	-0.03	-0.25%	11.73	11.97	142709	16884	0.76%
2024-12-25	11.82	11.83	0.03	0.25%	11.59	11.98	137556	16197	0.74%
2024-12-24	11.70	11.80	0.10	0.85%	11.65	11.81	79479	9331	0.43%
2024-12-23	12.02	11.70	-0.32	-2.66%	11.67	12.02	134019	15787	0.72%
2024-12-20	12.10	12.02	-0.08	-0.66%	11.99	12.15	87581	10550	0.47%
2024-12-19	12.00	12.10	-0.02	-0.17%	11.88	12.14	123124	14780	0.66%
2024-12-18	12.04	12.12	0.09	0.75%	11.98	12.32	142199	17293	0.76%
2024-12-17	12.30	12.03	-0.36	-2.91%	11.96	12.35	181862	21947	0.97%
2024-12-16	12.47	12.39	-0.08	-0.64%	12.23	12.59	209905	25958	1.12%
2024-12-13	12.34	12.47	0.04	0.32%	12.32	12.66	276600	34597	1.48%
2024-12-12	12.40	12.43	0.05	0.40%	12.25	12.48	148703	18366	0.80%
2024-12-11	12.29	12.38	0.12	0.98%	12.25	12.48	172864	21389	0.93%
2024-12-10	12.31	12.26	0.20	1.66%	12.23	12.61	319928	39722	1.71%
2024-12-09	12.18	12.06	-0.13	-1.07%	11.92	12.39	138301	16669	0.74%
2024-12-06	11.90	12.19	0.23	1.92%	11.90	12.22	178626	21607	0.96%
2024-12-05	11.73	11.96	0.23	1.96%	11.73	11.96	103829	12342	0.56%
2024-12-04	12.05	11.73	-0.30	-2.49%	11.67	12.05	143774	16997	0.77%
2024-12-03	12.13	12.03	-0.11	-0.91%	11.86	12.14	139855	16843	0.75%
2024-12-02	11.85	12.14	0.22	1.85%	11.83	12.30	236860	28785	1.27%
2024-11-29	11.85	11.92	0.05	0.42%	11.78	12.03	146919	17491	0.79%
2024-11-28	11.80	11.87	0.08	0.68%	11.72	12.19	234694	28133	1.26%
2024-11-27	11.33	11.79	0.45	3.97%	11.17	11.79	210091	24115	1.13%
2024-11-26	11.34	11.34	0.01	0.09%	11.31	11.68	169764	19475	0.91%
2024-11-25	11.45	11.33	-0.04	-0.35%	11.15	11.48	130805	14767	0.70%
2024-11-22	11.68	11.37	-0.34	-2.90%	11.37	11.88	168519	19642	0.90%
2024-11-21	11.64	11.71	0.04	0.34%	11.59	11.83	114520	13427	0.61%
2024-11-20	11.60	11.67	0.07	0.60%	11.52	11.78	132547	15438	0.71%
2024-11-19	11.55	11.60	0.06	0.52%	11.39	11.62	119147	13719	0.64%
2024-11-18	11.73	11.54	-0.19	-1.62%	11.40	11.85	183117	21150	0.98%
2024-11-15	11.70	11.73	0.11	0.95%	11.69	12.04	216148	25675	1.16%
2024-11-14	11.86	11.62	-0.35	-2.92%	11.60	12.08	131777	15545	0.71%
2024-11-13	11.87	11.97	0.19	1.61%	11.82	12.03	161895	19309	0.87%
2024-11-12	12.06	11.78	-0.30	-2.48%	11.72	12.12	186047	22154	1.00%
2024-11-11	11.83	12.08	0.25	2.11%	11.78	12.17	213578	25633	1.14%
2024-11-08	12.02	11.83	-0.14	-1.17%	11.78	12.17	213959	25574	1.15%
2024-11-07	11.71	11.97	0.19	1.61%	11.70	11.98	179380	21326	0.96%
2024-11-06	11.70	11.78	0.07	0.60%	11.64	11.87	212539	25045	1.14%
2024-11-05	11.35	11.71	0.31	2.72%	11.34	11.75	210722	24458	1.13%
2024-11-04	11.26	11.40	0.12	1.06%	11.25	11.42	96187	10913	0.52%
2024-11-01	11.41	11.28	-0.19	-1.66%	11.16	11.47	126008	14244	0.67%
2024-10-31	11.45	11.47	0.04	0.35%	11.28	11.55	150644	17215	0.81%
2024-10-30	11.36	11.43	0.07	0.62%	11.26	11.75	213937	24628	1.15%
2024-10-29	11.60	11.36	-0.20	-1.73%	11.33	11.85	272418	31420	1.46%
2024-10-28	11.36	11.56	0.18	1.58%	11.36	11.63	148834	17142	0.80%
2024-10-25	11.23	11.38	0.16	1.43%	11.20	11.44	102536	11619	0.55%
2024-10-24	11.30	11.22	-0.16	-1.41%	11.20	11.36	92665	10421	0.50%
2024-10-23	11.37	11.38	-0.01	-0.09%	11.23	11.47	135522	15407	0.73%
2024-10-22	11.21	11.39	0.12	1.06%	11.21	11.71	217233	24925	1.16%
2024-10-21	11.04	11.27	0.22	1.99%	11.04	11.38	170842	19231	0.92%
2024-10-18	10.85	11.05	0.19	1.75%	10.75	11.20	172239	18935	0.92%
2024-10-17	10.97	10.86	-0.11	-1.00%	10.86	11.15	100407	11023	0.54%
2024-10-16	10.83	10.97	0.04	0.37%	10.83	11.11	100849	11065	0.54%
2024-10-15	11.05	10.93	-0.16	-1.44%	10.91	11.20	126130	13942	0.68%
2024-10-14	11.00	11.09	0.08	0.73%	10.81	11.12	141846	15594	0.76%
2024-10-11	11.30	11.01	-0.36	-3.17%	10.92	11.38	175944	19631	0.94%
2024-10-10	11.40	11.37	0.15	1.34%	11.10	11.68	240015	27370	1.29%
2024-10-09	11.80	11.22	-0.83	-6.89%	11.19	11.80	350427	40220	1.88%
2024-10-08	13.24	12.05	-0.05	-0.41%	11.68	13.25	647730	79829	3.47%