中原传媒(000719)股票行情
中原传媒(000719)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.84 | 13.04 | 0.20 | 1.56% | 12.80 | 13.05 | 84000 | 10853.70 | 1.26% |
| 2025-07-31 | 12.90 | 12.84 | -0.11 | -0.85% | 12.75 | 13.03 | 75731 | 9755.32 | 1.14% |
| 2025-07-30 | 12.73 | 12.95 | 0.20 | 1.57% | 12.72 | 12.99 | 68333 | 8813.71 | 1.02% |
| 2025-07-29 | 12.83 | 12.75 | -0.06 | -0.47% | 12.64 | 12.86 | 48227 | 6137.14 | 0.72% |
| 2025-07-28 | 12.96 | 12.81 | -0.16 | -1.23% | 12.80 | 13.05 | 61375 | 7915.03 | 0.92% |
| 2025-07-25 | 12.96 | 12.97 | 0.03 | 0.23% | 12.94 | 13.08 | 43707 | 5683.33 | 0.66% |
| 2025-07-24 | 12.97 | 12.94 | -0.03 | -0.23% | 12.80 | 13.04 | 58910 | 7611.03 | 0.88% |
| 2025-07-23 | 12.99 | 12.97 | 0.01 | 0.08% | 12.95 | 13.18 | 63941 | 8357.59 | 0.96% |
| 2025-07-22 | 13.10 | 12.96 | -0.14 | -1.07% | 12.90 | 13.19 | 61497 | 7990.81 | 0.92% |
| 2025-07-21 | 12.97 | 13.10 | 0.15 | 1.16% | 12.92 | 13.12 | 48076 | 6275.98 | 0.72% |
| 2025-07-18 | 12.99 | 12.95 | 0.04 | 0.31% | 12.82 | 13.06 | 45429 | 5884.52 | 0.68% |
| 2025-07-17 | 13.00 | 12.91 | -0.04 | -0.31% | 12.82 | 13.06 | 48481 | 6261.57 | 0.73% |
| 2025-07-16 | 13.33 | 12.95 | -0.27 | -2.04% | 12.90 | 13.41 | 86716 | 11353.25 | 1.30% |
| 2025-07-15 | 13.70 | 13.22 | -0.03 | -0.23% | 13.15 | 14.08 | 126305 | 17021.90 | 1.89% |
| 2025-07-14 | 13.18 | 13.25 | 0.00 | 0.00% | 13.11 | 13.35 | 44261 | 5865.53 | 0.66% |
| 2025-07-11 | 13.34 | 13.25 | -0.10 | -0.75% | 13.10 | 13.40 | 52987 | 7006.16 | 0.79% |
| 2025-07-10 | 13.40 | 13.35 | -0.02 | -0.15% | 13.22 | 13.45 | 41570 | 5538.26 | 0.62% |
| 2025-07-09 | 13.10 | 13.37 | 0.30 | 2.30% | 13.06 | 13.45 | 56514 | 7520.81 | 0.85% |
| 2025-07-08 | 13.25 | 13.07 | -0.19 | -1.43% | 13.05 | 13.31 | 66820 | 8786.88 | 1.00% |
| 2025-07-07 | 12.86 | 13.26 | 0.33 | 2.55% | 12.82 | 13.39 | 80660 | 10590.82 | 1.21% |
| 2025-07-04 | 12.70 | 12.93 | 0.21 | 1.65% | 12.67 | 13.02 | 89142 | 11467.54 | 1.34% |
| 2025-07-03 | 12.58 | 12.72 | 0.16 | 1.27% | 12.44 | 12.78 | 52546 | 6614.16 | 0.79% |
| 2025-07-02 | 12.52 | 12.56 | 0.07 | 0.56% | 12.42 | 12.58 | 49878 | 6238.98 | 0.75% |
| 2025-07-01 | 12.43 | 12.49 | 0.08 | 0.64% | 12.40 | 12.54 | 63620 | 7930.90 | 0.95% |
| 2025-06-30 | 12.50 | 12.41 | -0.05 | -0.40% | 12.20 | 12.55 | 67447 | 8370.63 | 1.01% |
| 2025-06-27 | 12.85 | 13.06 | 0.21 | 1.63% | 12.75 | 13.14 | 91275 | 11901.71 | 1.37% |
| 2025-06-26 | 12.79 | 12.85 | 0.09 | 0.71% | 12.59 | 12.90 | 68917 | 8819.49 | 1.03% |
| 2025-06-25 | 12.95 | 12.76 | -0.19 | -1.47% | 12.66 | 12.97 | 64102 | 8183.18 | 0.96% |
| 2025-06-24 | 12.92 | 12.95 | 0.04 | 0.31% | 12.89 | 13.02 | 42862 | 5543.90 | 0.64% |
| 2025-06-23 | 12.88 | 12.91 | 0.13 | 1.02% | 12.63 | 13.00 | 67206 | 8613.16 | 1.01% |
| 2025-06-20 | 13.00 | 12.78 | -0.22 | -1.69% | 12.76 | 13.02 | 51052 | 6564.53 | 0.77% |
| 2025-06-19 | 12.93 | 13.00 | 0.07 | 0.54% | 12.85 | 13.01 | 35708 | 4622.75 | 0.54% |
| 2025-06-18 | 13.05 | 12.93 | -0.14 | -1.07% | 12.85 | 13.06 | 38973 | 5050.10 | 0.58% |
| 2025-06-17 | 13.10 | 13.07 | -0.07 | -0.53% | 12.91 | 13.22 | 66280 | 8637.82 | 0.99% |
| 2025-06-16 | 13.06 | 13.14 | -0.03 | -0.23% | 13.05 | 13.28 | 58923 | 7764.24 | 0.88% |
| 2025-06-13 | 13.61 | 13.17 | -0.46 | -3.37% | 13.10 | 13.63 | 97793 | 12984.91 | 1.47% |
| 2025-06-12 | 13.47 | 13.63 | 0.22 | 1.64% | 13.33 | 13.65 | 75014 | 10163.13 | 1.12% |
| 2025-06-11 | 13.17 | 13.41 | 0.24 | 1.82% | 13.13 | 13.45 | 62165 | 8287.91 | 0.93% |
| 2025-06-10 | 13.14 | 13.17 | 0.03 | 0.23% | 13.05 | 13.25 | 66766 | 8795.29 | 1.00% |
| 2025-06-09 | 13.16 | 13.14 | -0.02 | -0.15% | 13.01 | 13.20 | 54140 | 7089.32 | 0.81% |
| 2025-06-06 | 13.14 | 13.16 | 0.00 | 0.00% | 13.06 | 13.23 | 45154 | 5944.58 | 0.68% |
| 2025-06-05 | 13.22 | 13.16 | -0.06 | -0.45% | 13.15 | 13.37 | 74141 | 9833.31 | 1.11% |
| 2025-06-04 | 13.07 | 13.22 | 0.08 | 0.61% | 13.00 | 13.29 | 97173 | 12775.08 | 1.46% |
| 2025-06-03 | 12.76 | 13.14 | 0.27 | 2.10% | 12.73 | 13.19 | 165362 | 21541.04 | 2.48% |
| 2025-05-30 | 12.85 | 12.87 | 0.01 | 0.08% | 12.80 | 13.09 | 86715 | 11229.61 | 1.30% |
| 2025-05-29 | 12.77 | 12.86 | 0.06 | 0.47% | 12.68 | 12.88 | 80381 | 10282.43 | 1.20% |
| 2025-05-28 | 12.41 | 12.80 | 0.40 | 3.23% | 12.36 | 12.86 | 94901 | 11973.64 | 1.42% |
| 2025-05-27 | 12.46 | 12.40 | -0.03 | -0.24% | 12.31 | 12.50 | 57882 | 7186.48 | 0.87% |
| 2025-05-26 | 12.28 | 12.43 | 0.15 | 1.22% | 12.24 | 12.49 | 65530 | 8117.95 | 0.98% |
| 2025-05-23 | 12.57 | 12.28 | -0.29 | -2.31% | 12.28 | 12.59 | 55549 | 6883.31 | 0.83% |
| 2025-05-22 | 12.70 | 12.57 | -0.11 | -0.87% | 12.48 | 12.73 | 48707 | 6123.76 | 0.73% |
| 2025-05-21 | 12.51 | 12.68 | 0.14 | 1.12% | 12.51 | 12.74 | 50873 | 6439.83 | 0.76% |
| 2025-05-20 | 12.48 | 12.54 | 0.04 | 0.32% | 12.48 | 12.68 | 62000 | 7797.42 | 0.93% |
| 2025-05-19 | 12.31 | 12.50 | 0.15 | 1.21% | 12.30 | 12.67 | 86680 | 10858.04 | 1.30% |
| 2025-05-16 | 12.35 | 12.35 | -0.01 | -0.08% | 12.29 | 12.41 | 35608 | 4396.34 | 0.53% |
| 2025-05-15 | 12.40 | 12.36 | -0.08 | -0.64% | 12.36 | 12.49 | 43868 | 5447.96 | 0.66% |
| 2025-05-14 | 12.52 | 12.44 | -0.08 | -0.64% | 12.30 | 12.57 | 77670 | 9627.97 | 1.16% |
| 2025-05-13 | 12.60 | 12.52 | -0.10 | -0.79% | 12.49 | 12.67 | 58475 | 7343.60 | 0.88% |
| 2025-05-12 | 12.61 | 12.62 | 0.02 | 0.16% | 12.51 | 12.69 | 67350 | 8497.81 | 1.01% |
| 2025-05-09 | 12.59 | 12.60 | 0.04 | 0.32% | 12.49 | 12.65 | 48399 | 6080.52 | 0.73% |
| 2025-05-08 | 12.64 | 12.56 | -0.10 | -0.79% | 12.52 | 12.72 | 70585 | 8892.12 | 1.06% |
| 2025-05-07 | 12.47 | 12.66 | 0.17 | 1.36% | 12.42 | 12.71 | 100746 | 12682.39 | 1.51% |
| 2025-05-06 | 12.48 | 12.49 | 0.10 | 0.81% | 12.28 | 12.53 | 111935 | 13892.61 | 1.68% |
| 2025-04-30 | 12.50 | 12.39 | -0.15 | -1.20% | 12.36 | 12.63 | 85676 | 10681.98 | 1.28% |
| 2025-04-29 | 12.28 | 12.54 | 0.28 | 2.28% | 12.21 | 12.60 | 103330 | 12921.49 | 1.55% |
| 2025-04-28 | 12.31 | 12.26 | -0.05 | -0.41% | 12.14 | 12.45 | 137228 | 16825.35 | 2.06% |
| 2025-04-25 | 12.65 | 12.31 | -0.34 | -2.69% | 12.28 | 12.73 | 119317 | 14808.08 | 1.79% |
| 2025-04-24 | 12.34 | 12.65 | 0.27 | 2.18% | 12.30 | 12.69 | 143324 | 17930.47 | 2.15% |
| 2025-04-23 | 12.47 | 12.38 | -0.10 | -0.80% | 12.20 | 12.50 | 155429 | 19213.92 | 2.33% |
| 2025-04-22 | 12.31 | 12.48 | 0.21 | 1.71% | 12.20 | 12.52 | 155381 | 19293.52 | 2.33% |
| 2025-04-21 | 12.04 | 12.27 | 0.28 | 2.34% | 12.00 | 12.49 | 230113 | 28311.85 | 3.45% |
| 2025-04-18 | 12.00 | 11.99 | 0.25 | 2.13% | 11.85 | 12.25 | 237773 | 28589.24 | 3.56% |
| 2025-04-17 | 11.92 | 11.74 | -0.20 | -1.68% | 11.70 | 11.96 | 111026 | 13092.09 | 1.66% |
| 2025-04-16 | 11.87 | 11.94 | 0.07 | 0.59% | 11.81 | 12.20 | 146775 | 17586.16 | 2.20% |
| 2025-04-15 | 11.73 | 11.87 | 0.14 | 1.19% | 11.68 | 11.90 | 109550 | 12938.61 | 1.64% |
| 2025-04-14 | 11.81 | 11.73 | 0.07 | 0.60% | 11.58 | 11.81 | 83116 | 9712.18 | 1.25% |
| 2025-04-11 | 11.62 | 11.66 | 0.03 | 0.26% | 11.60 | 11.97 | 146246 | 17309.14 | 2.19% |
| 2025-04-10 | 11.55 | 11.63 | 0.16 | 1.39% | 11.45 | 11.88 | 175071 | 20511.23 | 2.62% |
| 2025-04-09 | 11.37 | 11.47 | 0.02 | 0.17% | 10.90 | 11.50 | 148576 | 16683.73 | 2.23% |
| 2025-04-08 | 11.25 | 11.45 | 0.22 | 1.96% | 11.25 | 11.85 | 213673 | 24671.49 | 3.20% |
深证大盘股票行情在线 K线走势图
