中南传媒(601098)股票行情
中南传媒(601098)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 | 12.88 | 12.98 | 0.13 | 1.01% | 12.81 | 12.99 | 68902 | 8879.59 | 0.38% |
| 2025-07-31 | 13.02 | 12.85 | -0.17 | -1.31% | 12.82 | 13.03 | 99170 | 12763.09 | 0.55% |
| 2025-07-30 | 12.98 | 13.02 | 0.04 | 0.31% | 12.94 | 13.12 | 94247 | 12284.62 | 0.52% |
| 2025-07-29 | 12.91 | 12.98 | 0.06 | 0.46% | 12.84 | 12.99 | 101972 | 13168.97 | 0.57% |
| 2025-07-28 | 13.23 | 12.92 | -0.27 | -2.05% | 12.91 | 13.24 | 173394 | 22652.52 | 0.97% |
| 2025-07-25 | 13.21 | 13.19 | -0.02 | -0.15% | 13.09 | 13.24 | 131512 | 17321.33 | 0.73% |
| 2025-07-24 | 13.15 | 13.21 | 0.06 | 0.46% | 13.10 | 13.21 | 116453 | 15319.00 | 0.65% |
| 2025-07-23 | 13.26 | 13.15 | -0.10 | -0.75% | 13.13 | 13.38 | 97230 | 12874.74 | 0.54% |
| 2025-07-22 | 13.19 | 13.25 | 0.06 | 0.45% | 13.14 | 13.33 | 114087 | 15092.63 | 0.64% |
| 2025-07-21 | 13.15 | 13.19 | 0.00 | 0.00% | 13.14 | 13.25 | 96090 | 12684.32 | 0.54% |
| 2025-07-18 | 13.12 | 13.19 | 0.07 | 0.53% | 13.10 | 13.31 | 88776 | 11683.22 | 0.49% |
| 2025-07-17 | 13.24 | 13.12 | -0.16 | -1.20% | 13.07 | 13.35 | 97360 | 12809.01 | 0.54% |
| 2025-07-16 | 13.57 | 13.28 | -0.25 | -1.85% | 13.18 | 13.65 | 90314 | 12040.38 | 0.50% |
| 2025-07-15 | 13.81 | 13.53 | -0.28 | -2.03% | 13.47 | 13.92 | 82124 | 11178.49 | 0.46% |
| 2025-07-14 | 13.78 | 13.81 | 0.04 | 0.29% | 13.72 | 13.99 | 70480 | 9775.63 | 0.39% |
| 2025-07-11 | 13.88 | 13.77 | -0.11 | -0.79% | 13.73 | 13.94 | 63617 | 8778.90 | 0.35% |
| 2025-07-10 | 13.84 | 13.88 | 0.04 | 0.29% | 13.77 | 13.90 | 51077 | 7070.03 | 0.28% |
| 2025-07-09 | 13.58 | 13.84 | 0.30 | 2.22% | 13.55 | 13.97 | 85911 | 11881.55 | 0.48% |
| 2025-07-08 | 13.60 | 13.54 | -0.06 | -0.44% | 13.51 | 13.70 | 60652 | 8239.15 | 0.34% |
| 2025-07-07 | 13.10 | 13.60 | 0.50 | 3.82% | 13.08 | 13.65 | 117621 | 15844.63 | 0.65% |
| 2025-07-04 | 13.02 | 13.10 | 0.07 | 0.54% | 12.95 | 13.16 | 71990 | 9390.04 | 0.40% |
| 2025-07-03 | 13.10 | 13.03 | -0.09 | -0.69% | 12.93 | 13.12 | 76601 | 9951.81 | 0.43% |
| 2025-07-02 | 13.05 | 13.12 | 0.08 | 0.61% | 12.97 | 13.15 | 63019 | 8242.80 | 0.35% |
| 2025-07-01 | 13.14 | 13.04 | -0.08 | -0.61% | 12.93 | 13.21 | 87662 | 11408.80 | 0.49% |
| 2025-06-30 | 13.34 | 13.12 | -0.15 | -1.13% | 13.11 | 13.40 | 83789 | 11095.81 | 0.47% |
| 2025-06-27 | 13.78 | 13.72 | -0.06 | -0.44% | 13.69 | 13.91 | 56826 | 7834.18 | 0.32% |
| 2025-06-26 | 13.68 | 13.78 | 0.15 | 1.10% | 13.50 | 13.84 | 87709 | 12024.95 | 0.49% |
| 2025-06-25 | 13.60 | 13.63 | 0.06 | 0.44% | 13.51 | 13.66 | 48354 | 6570.28 | 0.27% |
| 2025-06-24 | 13.55 | 13.57 | 0.10 | 0.74% | 13.49 | 13.62 | 54800 | 7434.35 | 0.31% |
| 2025-06-23 | 13.49 | 13.47 | -0.06 | -0.44% | 13.38 | 13.54 | 51885 | 6987.89 | 0.29% |
| 2025-06-20 | 13.80 | 13.53 | -0.27 | -1.96% | 13.51 | 13.85 | 78381 | 10642.35 | 0.44% |
| 2025-06-19 | 13.57 | 13.80 | 0.20 | 1.47% | 13.54 | 13.88 | 81886 | 11240.69 | 0.46% |
| 2025-06-18 | 13.57 | 13.60 | 0.05 | 0.37% | 13.52 | 13.73 | 49482 | 6752.30 | 0.28% |
| 2025-06-17 | 13.69 | 13.55 | -0.14 | -1.02% | 13.49 | 13.70 | 55413 | 7527.03 | 0.31% |
| 2025-06-16 | 13.61 | 13.69 | 0.08 | 0.59% | 13.50 | 13.72 | 57041 | 7775.07 | 0.32% |
| 2025-06-13 | 13.84 | 13.61 | -0.28 | -2.02% | 13.52 | 13.89 | 74317 | 10127.17 | 0.41% |
| 2025-06-12 | 13.78 | 13.89 | 0.09 | 0.65% | 13.74 | 13.94 | 55231 | 7664.62 | 0.31% |
| 2025-06-11 | 13.66 | 13.80 | 0.11 | 0.80% | 13.60 | 13.88 | 75900 | 10450.87 | 0.42% |
| 2025-06-10 | 13.66 | 13.69 | 0.00 | 0.00% | 13.53 | 13.80 | 68603 | 9379.97 | 0.38% |
| 2025-06-09 | 13.84 | 13.69 | -0.15 | -1.08% | 13.66 | 13.91 | 97072 | 13326.75 | 0.54% |
| 2025-06-06 | 14.11 | 13.84 | -0.29 | -2.05% | 13.80 | 14.17 | 49709 | 6938.27 | 0.28% |
| 2025-06-05 | 14.09 | 14.13 | 0.04 | 0.28% | 14.00 | 14.22 | 64267 | 9048.82 | 0.36% |
| 2025-06-04 | 14.17 | 14.09 | -0.06 | -0.42% | 14.01 | 14.26 | 47871 | 6757.27 | 0.27% |
| 2025-06-03 | 13.89 | 14.15 | 0.26 | 1.87% | 13.76 | 14.22 | 100001 | 14031.63 | 0.56% |
| 2025-05-30 | 13.73 | 13.89 | 0.12 | 0.87% | 13.71 | 14.03 | 86734 | 12073.12 | 0.48% |
| 2025-05-29 | 13.84 | 13.77 | -0.05 | -0.36% | 13.75 | 13.87 | 46238 | 6377.65 | 0.26% |
| 2025-05-28 | 13.76 | 13.82 | 0.06 | 0.44% | 13.60 | 13.90 | 53479 | 7343.92 | 0.30% |
| 2025-05-27 | 13.94 | 13.76 | -0.18 | -1.29% | 13.68 | 14.05 | 58192 | 8063.76 | 0.32% |
| 2025-05-26 | 13.93 | 13.94 | 0.05 | 0.36% | 13.82 | 14.05 | 53688 | 7483.91 | 0.30% |
| 2025-05-23 | 14.18 | 13.89 | -0.21 | -1.49% | 13.89 | 14.29 | 77159 | 10797.92 | 0.43% |
| 2025-05-22 | 14.49 | 14.10 | -0.36 | -2.49% | 13.99 | 14.49 | 89464 | 12655.62 | 0.50% |
| 2025-05-21 | 14.57 | 14.46 | -0.09 | -0.62% | 14.38 | 14.60 | 59393 | 8611.36 | 0.33% |
| 2025-05-20 | 14.34 | 14.55 | 0.23 | 1.61% | 14.26 | 14.72 | 94735 | 13787.83 | 0.53% |
| 2025-05-19 | 14.06 | 14.32 | 0.30 | 2.14% | 13.96 | 14.49 | 106853 | 15294.19 | 0.59% |
| 2025-05-16 | 14.18 | 14.02 | -0.17 | -1.20% | 13.82 | 14.20 | 109878 | 15373.74 | 0.61% |
| 2025-05-15 | 14.01 | 14.19 | 0.20 | 1.43% | 13.97 | 14.30 | 113509 | 16065.56 | 0.63% |
| 2025-05-14 | 13.98 | 13.99 | 0.01 | 0.07% | 13.86 | 14.07 | 101399 | 14149.76 | 0.56% |
| 2025-05-13 | 13.99 | 13.98 | 0.01 | 0.07% | 13.84 | 14.08 | 97509 | 13590.06 | 0.54% |
| 2025-05-12 | 14.12 | 13.97 | 0.00 | 0.00% | 13.89 | 14.15 | 92716 | 13002.32 | 0.52% |
| 2025-05-09 | 14.05 | 13.97 | -0.08 | -0.57% | 13.87 | 14.11 | 61211 | 8550.74 | 0.34% |
| 2025-05-08 | 14.11 | 14.05 | -0.05 | -0.35% | 13.93 | 14.15 | 63421 | 8908.74 | 0.35% |
| 2025-05-07 | 14.16 | 14.10 | -0.04 | -0.28% | 14.03 | 14.38 | 100894 | 14296.14 | 0.56% |
| 2025-05-06 | 14.43 | 14.14 | -0.14 | -0.98% | 14.06 | 14.48 | 147854 | 21025.75 | 0.82% |
| 2025-04-30 | 14.21 | 14.28 | 0.13 | 0.92% | 14.02 | 14.41 | 87986 | 12553.74 | 0.49% |
| 2025-04-29 | 14.04 | 14.15 | 0.11 | 0.78% | 14.01 | 14.45 | 102681 | 14654.08 | 0.57% |
| 2025-04-28 | 14.26 | 14.04 | -0.12 | -0.85% | 13.92 | 14.51 | 124978 | 17699.70 | 0.70% |
| 2025-04-25 | 14.31 | 14.16 | -0.18 | -1.26% | 14.06 | 14.42 | 57091 | 8097.51 | 0.32% |
| 2025-04-24 | 14.37 | 14.34 | 0.05 | 0.35% | 14.15 | 14.51 | 65188 | 9343.45 | 0.36% |
| 2025-04-23 | 14.50 | 14.29 | -0.13 | -0.90% | 14.23 | 14.52 | 61455 | 8794.50 | 0.34% |
| 2025-04-22 | 14.38 | 14.42 | 0.00 | 0.00% | 14.38 | 14.67 | 76292 | 11084.53 | 0.42% |
| 2025-04-21 | 14.62 | 14.42 | -0.30 | -2.04% | 14.35 | 14.76 | 68469 | 9915.05 | 0.38% |
| 2025-04-18 | 14.54 | 14.72 | 0.19 | 1.31% | 14.35 | 14.72 | 64741 | 9394.34 | 0.36% |
| 2025-04-17 | 14.80 | 14.53 | -0.32 | -2.15% | 14.45 | 14.86 | 98995 | 14436.26 | 0.55% |
| 2025-04-16 | 14.70 | 14.85 | 0.10 | 0.68% | 14.66 | 15.10 | 90210 | 13415.52 | 0.50% |
| 2025-04-15 | 14.99 | 14.75 | -0.15 | -1.01% | 14.56 | 15.14 | 163761 | 24194.06 | 0.91% |
| 2025-04-14 | 15.08 | 14.90 | -0.24 | -1.59% | 14.80 | 15.32 | 179598 | 26932.88 | 1.00% |
| 2025-04-11 | 15.13 | 15.14 | 0.00 | 0.00% | 15.00 | 15.58 | 277976 | 42678.79 | 1.55% |
| 2025-04-10 | 15.01 | 15.14 | 0.04 | 0.26% | 14.71 | 15.41 | 353191 | 53590.40 | 1.97% |
| 2025-04-09 | 14.62 | 15.10 | 0.44 | 3.00% | 14.35 | 15.20 | 239813 | 35694.40 | 1.34% |
| 2025-04-08 | 14.17 | 14.66 | 0.36 | 2.52% | 14.17 | 14.80 | 231020 | 33625.23 | 1.29% |
上证大盘股票行情在线 K线走势图
