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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
