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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-26 | 2.35 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 405629 | 9708.79 | 1.70% |
| 2025-05-23 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.41 | 445563 | 10630.80 | 1.87% |
| 2025-05-22 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.39 | 435109 | 10312.42 | 1.83% |
| 2025-05-21 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 283710 | 6665.68 | 1.19% |
| 2025-05-20 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 318905 | 7511.78 | 1.34% |
| 2025-05-19 | 2.30 | 2.35 | 0.04 | 1.73% | 2.29 | 2.36 | 517486 | 12060.61 | 2.17% |
| 2025-05-16 | 2.32 | 2.31 | -0.07 | -2.94% | 2.29 | 2.34 | 649160 | 15004.39 | 2.73% |
| 2025-05-15 | 2.29 | 2.38 | 0.08 | 3.48% | 2.27 | 2.42 | 617498 | 14423.98 | 2.59% |
| 2025-05-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.32 | 268452 | 6165.92 | 1.13% |
| 2025-05-13 | 2.31 | 2.29 | 0.00 | 0.00% | 2.28 | 2.34 | 321096 | 7397.98 | 1.35% |
| 2025-05-12 | 2.30 | 2.29 | 0.00 | 0.00% | 2.26 | 2.31 | 274642 | 6268.15 | 1.15% |
| 2025-05-09 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.33 | 278290 | 6384.10 | 1.17% |
| 2025-05-08 | 2.29 | 2.31 | 0.01 | 0.43% | 2.29 | 2.32 | 249274 | 5754.13 | 1.05% |
| 2025-05-07 | 2.32 | 2.30 | 0.00 | 0.00% | 2.27 | 2.33 | 418310 | 9617.51 | 1.76% |
| 2025-05-06 | 2.28 | 2.30 | 0.06 | 2.68% | 2.27 | 2.31 | 340918 | 7808.62 | 1.43% |
| 2025-04-30 | 2.25 | 2.24 | 0.04 | 1.82% | 2.23 | 2.32 | 564482 | 12847.39 | 2.37% |
| 2025-04-29 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 166173 | 3649.93 | 0.70% |
| 2025-04-28 | 2.24 | 2.19 | -0.04 | -1.79% | 2.17 | 2.25 | 268214 | 5881.61 | 1.13% |
| 2025-04-25 | 2.22 | 2.23 | 0.00 | 0.00% | 2.22 | 2.26 | 348581 | 7805.31 | 1.46% |
| 2025-04-24 | 2.20 | 2.23 | 0.02 | 0.90% | 2.17 | 2.26 | 422053 | 9337.78 | 1.77% |
| 2025-04-23 | 2.22 | 2.21 | 0.00 | 0.00% | 2.20 | 2.23 | 164771 | 3646.70 | 0.69% |
| 2025-04-22 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.22 | 218051 | 4811.33 | 0.92% |
| 2025-04-21 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.23 | 216631 | 4778.94 | 0.91% |
| 2025-04-18 | 2.17 | 2.18 | 0.00 | 0.00% | 2.17 | 2.20 | 159259 | 3478.63 | 0.67% |
| 2025-04-17 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 157669 | 3451.79 | 0.66% |
| 2025-04-16 | 2.20 | 2.18 | -0.03 | -1.36% | 2.15 | 2.21 | 291794 | 6350.98 | 1.23% |
| 2025-04-15 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 212762 | 4711.32 | 0.89% |
| 2025-04-14 | 2.19 | 2.23 | 0.05 | 2.29% | 2.19 | 2.24 | 357756 | 7934.82 | 1.50% |
| 2025-04-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 275830 | 6021.92 | 1.16% |
| 2025-04-10 | 2.19 | 2.18 | 0.01 | 0.46% | 2.17 | 2.23 | 393189 | 8654.44 | 1.65% |
| 2025-04-09 | 2.10 | 2.17 | 0.04 | 1.88% | 1.95 | 2.18 | 537994 | 11131.60 | 2.26% |
| 2025-04-08 | 2.10 | 2.13 | -0.01 | -0.47% | 2.07 | 2.16 | 499403 | 10563.25 | 2.10% |
| 2025-04-07 | 2.30 | 2.14 | -0.24 | -10.08% | 2.14 | 2.30 | 561332 | 12276.47 | 2.36% |
| 2025-04-03 | 2.33 | 2.38 | 0.03 | 1.28% | 2.31 | 2.39 | 307757 | 7272.12 | 1.29% |
| 2025-04-02 | 2.35 | 2.35 | -0.01 | -0.42% | 2.34 | 2.41 | 257876 | 6104.00 | 1.08% |
| 2025-04-01 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.38 | 273919 | 6451.87 | 1.15% |
| 2025-03-31 | 2.40 | 2.32 | -0.09 | -3.73% | 2.31 | 2.41 | 519138 | 12193.61 | 2.18% |
| 2025-03-28 | 2.43 | 2.41 | -0.02 | -0.82% | 2.38 | 2.49 | 650919 | 15774.22 | 2.73% |
| 2025-03-27 | 2.44 | 2.43 | -0.02 | -0.82% | 2.38 | 2.49 | 553175 | 13499.48 | 2.32% |
| 2025-03-26 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 364711 | 8903.62 | 1.53% |
| 2025-03-25 | 2.44 | 2.42 | -0.04 | -1.63% | 2.39 | 2.47 | 487393 | 11829.58 | 2.05% |
| 2025-03-24 | 2.58 | 2.46 | -0.06 | -2.38% | 2.39 | 2.61 | 933003 | 23235.62 | 3.92% |
| 2025-03-21 | 2.52 | 2.52 | -0.01 | -0.40% | 2.48 | 2.60 | 852937 | 21646.71 | 3.58% |
| 2025-03-20 | 2.40 | 2.53 | 0.12 | 4.98% | 2.39 | 2.59 | 1434028 | 35948.79 | 6.02% |
| 2025-03-19 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 232772 | 5609.09 | 0.98% |
| 2025-03-18 | 2.43 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 397388 | 9580.26 | 1.67% |
| 2025-03-17 | 2.42 | 2.42 | 0.01 | 0.41% | 2.41 | 2.46 | 419776 | 10208.67 | 1.76% |
| 2025-03-14 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 358078 | 8589.69 | 1.50% |
| 2025-03-13 | 2.43 | 2.38 | -0.05 | -2.06% | 2.35 | 2.43 | 455372 | 10848.20 | 1.91% |
| 2025-03-12 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.45 | 358049 | 8693.23 | 1.50% |
| 2025-03-11 | 2.40 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 296372 | 7109.21 | 1.24% |
| 2025-03-10 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.45 | 422395 | 10200.75 | 1.77% |
| 2025-03-07 | 2.46 | 2.42 | -0.04 | -1.63% | 2.41 | 2.48 | 586055 | 14282.42 | 2.46% |
| 2025-03-06 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.48 | 529093 | 12993.99 | 2.22% |
| 2025-03-05 | 2.44 | 2.44 | 0.00 | 0.00% | 2.39 | 2.46 | 427567 | 10315.08 | 1.80% |
| 2025-03-04 | 2.41 | 2.44 | 0.01 | 0.41% | 2.40 | 2.47 | 369662 | 8993.23 | 1.55% |
| 2025-03-03 | 2.42 | 2.43 | -0.01 | -0.41% | 2.41 | 2.48 | 549063 | 13392.68 | 2.31% |
| 2025-02-28 | 2.46 | 2.44 | -0.01 | -0.41% | 2.44 | 2.55 | 1091642 | 27255.72 | 4.58% |
| 2025-02-27 | 2.49 | 2.45 | -0.01 | -0.41% | 2.42 | 2.53 | 660749 | 16362.69 | 2.77% |
| 2025-02-26 | 2.39 | 2.46 | 0.07 | 2.93% | 2.39 | 2.49 | 649371 | 15884.60 | 2.73% |
| 2025-02-25 | 2.41 | 2.39 | -0.04 | -1.65% | 2.39 | 2.44 | 449087 | 10842.63 | 1.89% |
| 2025-02-24 | 2.48 | 2.43 | -0.04 | -1.62% | 2.42 | 2.50 | 631331 | 15510.54 | 2.65% |
| 2025-02-21 | 2.49 | 2.47 | 0.00 | 0.00% | 2.43 | 2.54 | 974793 | 24072.58 | 4.09% |
| 2025-02-20 | 2.41 | 2.47 | 0.08 | 3.35% | 2.38 | 2.63 | 1633653 | 41009.94 | 6.86% |
| 2025-02-19 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 362952 | 8619.69 | 1.52% |
深证大盘股票行情在线 K线走势图
