中南文化(002445)股票行情
中南文化(002445)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 |
|---|
| 2025-09-16 | 2.82 | 2.96 | 0.14 | 4.96% | 2.80 | 3.10 | 3107366 | 92399.08 | 13.13% |
| 2025-09-15 | 2.76 | 2.82 | 0.04 | 1.44% | 2.72 | 2.83 | 1265941 | 35054.03 | 5.35% |
| 2025-09-12 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.81 | 1071732 | 29802.33 | 4.53% |
| 2025-09-11 | 2.72 | 2.78 | 0.05 | 1.83% | 2.67 | 2.80 | 1344119 | 36911.89 | 5.68% |
| 2025-09-10 | 2.64 | 2.73 | 0.08 | 3.02% | 2.63 | 2.81 | 1589158 | 43517.97 | 6.72% |
| 2025-09-09 | 2.70 | 2.65 | -0.06 | -2.21% | 2.63 | 2.71 | 894329 | 23871.81 | 3.78% |
| 2025-09-08 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.74 | 1202088 | 32529.33 | 5.08% |
| 2025-09-05 | 2.66 | 2.69 | 0.04 | 1.51% | 2.62 | 2.70 | 1458795 | 38837.52 | 6.16% |
| 2025-09-04 | 2.62 | 2.65 | 0.03 | 1.15% | 2.58 | 2.68 | 1520270 | 40090.31 | 6.42% |
| 2025-09-03 | 2.63 | 2.62 | 0.00 | 0.00% | 2.59 | 2.69 | 1458455 | 38474.11 | 6.16% |
| 2025-09-02 | 2.62 | 2.62 | 0.00 | 0.00% | 2.56 | 2.66 | 971997 | 25330.57 | 4.11% |
| 2025-09-01 | 2.55 | 2.62 | 0.07 | 2.75% | 2.52 | 2.62 | 1156478 | 29912.64 | 4.89% |
| 2025-08-29 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 655378 | 16845.23 | 2.77% |
| 2025-08-28 | 2.58 | 2.60 | 0.02 | 0.78% | 2.50 | 2.62 | 999559 | 25618.17 | 4.22% |
| 2025-08-27 | 2.64 | 2.58 | -0.06 | -2.27% | 2.58 | 2.73 | 1513585 | 40186.12 | 6.40% |
| 2025-08-26 | 2.61 | 2.64 | 0.01 | 0.38% | 2.59 | 2.64 | 955683 | 25072.28 | 4.04% |
| 2025-08-25 | 2.66 | 2.63 | 0.00 | 0.00% | 2.62 | 2.73 | 1660038 | 44215.56 | 7.02% |
| 2025-08-22 | 2.61 | 2.63 | 0.03 | 1.15% | 2.59 | 2.65 | 1419629 | 37170.49 | 6.00% |
| 2025-08-21 | 2.61 | 2.60 | -0.01 | -0.38% | 2.56 | 2.64 | 1493538 | 38872.46 | 6.31% |
| 2025-08-20 | 2.62 | 2.61 | -0.03 | -1.14% | 2.55 | 2.65 | 3074085 | 80082.05 | 12.99% |
| 2025-08-19 | 2.40 | 2.64 | 0.24 | 10.00% | 2.38 | 2.64 | 3433652 | 88769.62 | 14.51% |
| 2025-08-18 | 2.36 | 2.40 | 0.05 | 2.13% | 2.35 | 2.42 | 642733 | 15375.74 | 2.72% |
| 2025-08-15 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.38 | 484594 | 11407.12 | 2.05% |
| 2025-08-14 | 2.41 | 2.34 | -0.07 | -2.90% | 2.33 | 2.42 | 597836 | 14201.95 | 2.53% |
| 2025-08-13 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 527416 | 12780.23 | 2.23% |
| 2025-08-12 | 2.45 | 2.43 | -0.03 | -1.22% | 2.42 | 2.47 | 384184 | 9354.34 | 1.62% |
| 2025-08-11 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 376074 | 9218.14 | 1.59% |
| 2025-08-08 | 2.43 | 2.44 | 0.00 | 0.00% | 2.42 | 2.46 | 284480 | 6933.44 | 1.20% |
| 2025-08-07 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.47 | 453852 | 11072.69 | 1.92% |
| 2025-08-06 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 371283 | 9160.63 | 1.57% |
| 2025-08-05 | 2.47 | 2.48 | 0.02 | 0.81% | 2.46 | 2.52 | 340091 | 8466.52 | 1.44% |
| 2025-08-04 | 2.47 | 2.46 | -0.03 | -1.20% | 2.44 | 2.48 | 433500 | 10642.31 | 1.83% |
| 2025-08-01 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.51 | 342596 | 8533.18 | 1.45% |
| 2025-07-31 | 2.51 | 2.48 | -0.05 | -1.98% | 2.48 | 2.54 | 410024 | 10239.08 | 1.73% |
| 2025-07-30 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 368366 | 9286.91 | 1.56% |
| 2025-07-29 | 2.59 | 2.53 | -0.06 | -2.32% | 2.50 | 2.59 | 510079 | 12932.37 | 2.16% |
| 2025-07-28 | 2.58 | 2.59 | 0.02 | 0.78% | 2.55 | 2.61 | 443975 | 11473.58 | 1.88% |
| 2025-07-25 | 2.59 | 2.57 | -0.02 | -0.77% | 2.55 | 2.60 | 384794 | 9877.05 | 1.63% |
| 2025-07-24 | 2.55 | 2.59 | 0.05 | 1.97% | 2.55 | 2.60 | 527828 | 13615.96 | 2.23% |
| 2025-07-23 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.61 | 457233 | 11750.35 | 1.93% |
| 2025-07-22 | 2.54 | 2.58 | 0.04 | 1.57% | 2.52 | 2.59 | 754803 | 19289.55 | 3.19% |
| 2025-07-21 | 2.46 | 2.54 | 0.08 | 3.25% | 2.46 | 2.57 | 810374 | 20466.17 | 3.42% |
| 2025-07-18 | 2.46 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 260293 | 6371.05 | 1.10% |
| 2025-07-17 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 319695 | 7850.25 | 1.35% |
| 2025-07-16 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 363632 | 8993.57 | 1.54% |
| 2025-07-15 | 2.53 | 2.48 | -0.06 | -2.36% | 2.45 | 2.56 | 495483 | 12343.39 | 2.09% |
| 2025-07-14 | 2.56 | 2.54 | -0.02 | -0.78% | 2.52 | 2.57 | 298918 | 7600.65 | 1.26% |
| 2025-07-11 | 2.55 | 2.56 | 0.01 | 0.39% | 2.53 | 2.57 | 398566 | 10184.58 | 1.68% |
| 2025-07-10 | 2.53 | 2.55 | 0.01 | 0.39% | 2.51 | 2.56 | 372656 | 9444.96 | 1.57% |
| 2025-07-09 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.56 | 470390 | 11906.87 | 1.99% |
| 2025-07-08 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.52 | 269579 | 6745.85 | 1.14% |
| 2025-07-07 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 275367 | 6868.36 | 1.16% |
| 2025-07-04 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 335116 | 8425.57 | 1.42% |
| 2025-07-03 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.57 | 273648 | 6949.40 | 1.16% |
| 2025-07-02 | 2.54 | 2.55 | 0.02 | 0.79% | 2.51 | 2.57 | 435442 | 11051.07 | 1.84% |
| 2025-07-01 | 2.56 | 2.53 | -0.02 | -0.78% | 2.52 | 2.59 | 396848 | 10093.42 | 1.68% |
| 2025-06-30 | 2.46 | 2.55 | 0.09 | 3.66% | 2.46 | 2.58 | 729784 | 18464.79 | 3.06% |
| 2025-06-27 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.49 | 219292 | 5405.34 | 0.92% |
| 2025-06-26 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 306255 | 7533.59 | 1.29% |
| 2025-06-25 | 2.46 | 2.45 | 0.00 | 0.00% | 2.42 | 2.47 | 284307 | 6949.17 | 1.19% |
| 2025-06-24 | 2.40 | 2.45 | 0.06 | 2.51% | 2.40 | 2.46 | 250398 | 6103.80 | 1.05% |
| 2025-06-23 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.40 | 211780 | 5026.51 | 0.89% |
| 2025-06-20 | 2.40 | 2.36 | -0.03 | -1.26% | 2.36 | 2.43 | 268809 | 6416.50 | 1.13% |
| 2025-06-19 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.42 | 359325 | 8614.32 | 1.51% |
| 2025-06-18 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.45 | 333054 | 8062.67 | 1.40% |
| 2025-06-17 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 310679 | 7629.99 | 1.30% |
| 2025-06-16 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.49 | 318296 | 7857.80 | 1.34% |
| 2025-06-13 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 400790 | 9953.99 | 1.68% |
| 2025-06-12 | 2.51 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 302512 | 7629.35 | 1.27% |
| 2025-06-11 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.59 | 448647 | 11390.96 | 1.88% |
| 2025-06-10 | 2.52 | 2.52 | 0.00 | 0.00% | 2.48 | 2.53 | 393002 | 9885.15 | 1.65% |
| 2025-06-09 | 2.50 | 2.52 | 0.03 | 1.20% | 2.47 | 2.53 | 340267 | 8521.26 | 1.43% |
| 2025-06-06 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 333939 | 8328.82 | 1.40% |
| 2025-06-05 | 2.51 | 2.48 | 0.00 | 0.00% | 2.48 | 2.52 | 356359 | 8880.36 | 1.50% |
| 2025-06-04 | 2.44 | 2.48 | 0.04 | 1.64% | 2.44 | 2.48 | 393234 | 9683.40 | 1.65% |
| 2025-06-03 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 279824 | 6825.55 | 1.18% |
| 2025-05-30 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.48 | 347185 | 8474.08 | 1.46% |
| 2025-05-29 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 335394 | 8192.37 | 1.41% |
| 2025-05-28 | 2.45 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 391465 | 9564.37 | 1.64% |
| 2025-05-27 | 2.42 | 2.46 | 0.04 | 1.65% | 2.42 | 2.47 | 473174 | 11585.57 | 1.99% |
深证大盘股票行情在线 K线走势图
