南方传媒(601900)股票行情
南方传媒(601900)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 | 14.26 | 14.40 | 0.14 | 0.98% | 14.22 | 14.41 | 118044 | 16898.68 | 1.34% |
| 2025-07-31 | 14.34 | 14.26 | -0.09 | -0.63% | 14.18 | 14.39 | 103794 | 14825.17 | 1.18% |
| 2025-07-30 | 14.19 | 14.35 | 0.15 | 1.06% | 14.17 | 14.36 | 112236 | 16049.04 | 1.27% |
| 2025-07-29 | 14.36 | 14.20 | -0.12 | -0.84% | 14.12 | 14.38 | 105986 | 15045.44 | 1.20% |
| 2025-07-28 | 14.51 | 14.32 | -0.14 | -0.97% | 14.29 | 14.54 | 150576 | 21590.56 | 1.71% |
| 2025-07-25 | 14.92 | 15.01 | 0.10 | 0.67% | 14.85 | 15.03 | 186770 | 27917.41 | 2.12% |
| 2025-07-24 | 14.87 | 14.91 | 0.04 | 0.27% | 14.78 | 14.94 | 138063 | 20511.61 | 1.57% |
| 2025-07-23 | 14.65 | 14.87 | 0.22 | 1.50% | 14.65 | 14.91 | 245156 | 36299.28 | 2.78% |
| 2025-07-22 | 14.66 | 14.65 | 0.03 | 0.21% | 14.57 | 14.69 | 149820 | 21919.57 | 1.70% |
| 2025-07-21 | 14.66 | 14.62 | 0.00 | 0.00% | 14.56 | 14.66 | 184573 | 26939.00 | 2.09% |
| 2025-07-18 | 14.62 | 14.62 | 0.01 | 0.07% | 14.58 | 14.68 | 111432 | 16290.24 | 1.26% |
| 2025-07-17 | 14.60 | 14.61 | -0.02 | -0.14% | 14.53 | 14.73 | 160246 | 23399.98 | 1.82% |
| 2025-07-16 | 14.75 | 14.63 | -0.13 | -0.88% | 14.51 | 14.85 | 226250 | 33112.15 | 2.57% |
| 2025-07-15 | 15.63 | 14.76 | -0.94 | -5.99% | 14.60 | 15.65 | 387106 | 57497.14 | 4.39% |
| 2025-07-14 | 15.86 | 15.70 | -0.21 | -1.32% | 15.68 | 15.93 | 104255 | 16413.16 | 1.16% |
| 2025-07-11 | 15.79 | 15.91 | 0.12 | 0.76% | 15.71 | 15.93 | 93497 | 14802.64 | 1.04% |
| 2025-07-10 | 15.81 | 15.79 | 0.00 | 0.00% | 15.63 | 15.84 | 70102 | 11028.65 | 0.78% |
| 2025-07-09 | 15.61 | 15.79 | 0.22 | 1.41% | 15.58 | 15.88 | 148872 | 23491.67 | 1.66% |
| 2025-07-08 | 15.71 | 15.57 | -0.20 | -1.27% | 15.55 | 15.77 | 107029 | 16718.80 | 1.19% |
| 2025-07-07 | 15.61 | 15.77 | 0.13 | 0.83% | 15.36 | 15.92 | 107252 | 16804.15 | 1.20% |
| 2025-07-04 | 15.74 | 15.64 | -0.11 | -0.70% | 15.56 | 15.78 | 67109 | 10495.18 | 0.75% |
| 2025-07-03 | 15.90 | 15.75 | -0.13 | -0.82% | 15.62 | 16.03 | 64570 | 10171.71 | 0.72% |
| 2025-07-02 | 15.70 | 15.88 | 0.17 | 1.08% | 15.62 | 16.07 | 96005 | 15202.35 | 1.07% |
| 2025-07-01 | 15.64 | 15.71 | 0.07 | 0.45% | 15.54 | 15.77 | 70667 | 11056.68 | 0.79% |
| 2025-06-30 | 15.64 | 15.64 | -0.05 | -0.32% | 15.56 | 16.02 | 98457 | 15447.39 | 1.10% |
| 2025-06-27 | 15.62 | 15.69 | 0.07 | 0.45% | 15.51 | 15.74 | 53952 | 8445.36 | 0.60% |
| 2025-06-26 | 15.59 | 15.62 | 0.01 | 0.06% | 15.45 | 15.74 | 59006 | 9226.63 | 0.66% |
| 2025-06-25 | 15.62 | 15.61 | 0.06 | 0.39% | 15.35 | 15.64 | 55664 | 8630.44 | 0.62% |
| 2025-06-24 | 15.31 | 15.55 | 0.29 | 1.90% | 15.28 | 15.60 | 59554 | 9207.31 | 0.66% |
| 2025-06-23 | 15.42 | 15.26 | -0.26 | -1.68% | 15.25 | 15.54 | 61203 | 9376.25 | 0.68% |
| 2025-06-20 | 15.58 | 15.52 | -0.07 | -0.45% | 15.37 | 15.63 | 42256 | 6542.36 | 0.47% |
| 2025-06-19 | 15.52 | 15.59 | 0.02 | 0.13% | 15.44 | 15.69 | 47961 | 7466.05 | 0.54% |
| 2025-06-18 | 15.58 | 15.57 | 0.01 | 0.06% | 15.39 | 15.64 | 37423 | 5807.22 | 0.42% |
| 2025-06-17 | 15.86 | 15.56 | -0.28 | -1.77% | 15.46 | 15.89 | 72151 | 11267.16 | 0.81% |
| 2025-06-16 | 15.80 | 15.84 | -0.05 | -0.31% | 15.79 | 16.07 | 63081 | 10050.27 | 0.70% |
| 2025-06-13 | 16.35 | 15.89 | -0.52 | -3.17% | 15.85 | 16.43 | 63737 | 10228.14 | 0.71% |
| 2025-06-12 | 16.26 | 16.41 | 0.15 | 0.92% | 16.17 | 16.53 | 56572 | 9270.05 | 0.63% |
| 2025-06-11 | 16.30 | 16.26 | -0.06 | -0.37% | 16.05 | 16.49 | 70244 | 11483.46 | 0.78% |
| 2025-06-10 | 16.29 | 16.32 | 0.09 | 0.55% | 16.14 | 16.42 | 61332 | 9990.08 | 0.68% |
| 2025-06-09 | 15.97 | 16.23 | 0.28 | 1.76% | 15.92 | 16.32 | 72845 | 11772.09 | 0.81% |
| 2025-06-06 | 16.00 | 15.95 | -0.05 | -0.31% | 15.90 | 16.05 | 38940 | 6216.94 | 0.43% |
| 2025-06-05 | 15.80 | 16.00 | 0.16 | 1.01% | 15.80 | 16.05 | 56322 | 8983.29 | 0.63% |
| 2025-06-04 | 16.16 | 15.84 | -0.27 | -1.68% | 15.78 | 16.16 | 92754 | 14728.95 | 1.04% |
| 2025-06-03 | 15.88 | 16.11 | 0.32 | 2.03% | 15.75 | 16.15 | 73005 | 11726.44 | 0.81% |
| 2025-05-30 | 16.05 | 15.79 | -0.28 | -1.74% | 15.74 | 16.11 | 73731 | 11699.51 | 0.82% |
| 2025-05-29 | 16.02 | 16.07 | 0.06 | 0.37% | 15.93 | 16.12 | 74140 | 11882.04 | 0.83% |
| 2025-05-28 | 16.15 | 16.01 | -0.14 | -0.87% | 15.98 | 16.20 | 50333 | 8088.38 | 0.56% |
| 2025-05-27 | 16.50 | 16.15 | -0.51 | -3.06% | 16.03 | 16.64 | 91288 | 14809.75 | 1.02% |
| 2025-05-26 | 16.52 | 16.66 | 0.28 | 1.71% | 16.43 | 16.85 | 136502 | 22705.29 | 1.52% |
| 2025-05-23 | 16.69 | 16.38 | -0.31 | -1.86% | 16.38 | 16.76 | 41276 | 6834.62 | 0.46% |
| 2025-05-22 | 16.96 | 16.69 | -0.29 | -1.71% | 16.60 | 17.05 | 51540 | 8630.01 | 0.58% |
| 2025-05-21 | 16.91 | 16.98 | -0.01 | -0.06% | 16.79 | 17.07 | 56460 | 9539.96 | 0.63% |
| 2025-05-20 | 17.11 | 16.99 | -0.12 | -0.70% | 16.93 | 17.47 | 72696 | 12499.98 | 0.81% |
| 2025-05-19 | 17.01 | 17.11 | 0.10 | 0.59% | 16.78 | 17.16 | 39747 | 6757.52 | 0.44% |
| 2025-05-16 | 17.00 | 17.01 | -0.04 | -0.23% | 16.87 | 17.12 | 36967 | 6276.88 | 0.41% |
| 2025-05-15 | 17.19 | 17.05 | -0.22 | -1.27% | 16.98 | 17.46 | 57116 | 9808.18 | 0.64% |
| 2025-05-14 | 17.41 | 17.27 | -0.15 | -0.86% | 17.03 | 17.48 | 58485 | 10073.40 | 0.65% |
| 2025-05-13 | 17.00 | 17.42 | 0.49 | 2.89% | 16.83 | 17.42 | 106365 | 18307.13 | 1.19% |
| 2025-05-12 | 17.15 | 16.93 | -0.09 | -0.53% | 16.81 | 17.20 | 63484 | 10783.00 | 0.71% |
| 2025-05-09 | 17.30 | 17.02 | -0.28 | -1.62% | 16.87 | 17.34 | 76832 | 13084.35 | 0.86% |
| 2025-05-08 | 17.32 | 17.30 | 0.02 | 0.12% | 17.10 | 17.32 | 79532 | 13695.68 | 0.89% |
| 2025-05-07 | 17.55 | 17.28 | -0.33 | -1.87% | 17.09 | 17.62 | 122867 | 21299.26 | 1.37% |
| 2025-05-06 | 16.50 | 17.61 | 1.12 | 6.79% | 16.42 | 17.98 | 214327 | 37249.45 | 2.39% |
| 2025-04-30 | 16.66 | 16.49 | -0.15 | -0.90% | 16.39 | 16.76 | 100800 | 16636.26 | 1.13% |
| 2025-04-29 | 16.62 | 16.64 | -0.06 | -0.36% | 16.52 | 16.84 | 131748 | 21992.46 | 1.47% |
| 2025-04-28 | 16.15 | 16.70 | 0.91 | 5.76% | 16.10 | 17.36 | 287677 | 48497.89 | 3.21% |
| 2025-04-25 | 15.90 | 15.79 | -0.17 | -1.07% | 15.58 | 16.00 | 60846 | 9570.33 | 0.68% |
| 2025-04-24 | 15.61 | 15.96 | 0.33 | 2.11% | 15.27 | 16.24 | 108461 | 17102.88 | 1.21% |
| 2025-04-23 | 15.70 | 15.63 | -0.19 | -1.20% | 15.55 | 16.17 | 66715 | 10536.29 | 0.74% |
| 2025-04-22 | 15.99 | 15.82 | -0.09 | -0.57% | 15.36 | 16.19 | 104804 | 16460.27 | 1.17% |
| 2025-04-21 | 15.30 | 15.91 | 0.51 | 3.31% | 15.30 | 16.31 | 144087 | 23046.47 | 1.61% |
| 2025-04-18 | 15.40 | 15.40 | -0.06 | -0.39% | 15.15 | 15.60 | 47142 | 7237.27 | 0.53% |
| 2025-04-17 | 15.85 | 15.46 | -0.57 | -3.56% | 15.42 | 15.89 | 91533 | 14234.35 | 1.02% |
| 2025-04-16 | 15.55 | 16.03 | 0.31 | 1.97% | 15.55 | 16.49 | 99224 | 15953.71 | 1.11% |
| 2025-04-15 | 15.80 | 15.72 | -0.08 | -0.51% | 15.38 | 15.98 | 68945 | 10749.37 | 0.77% |
| 2025-04-14 | 15.82 | 15.80 | 0.06 | 0.38% | 15.48 | 15.95 | 64459 | 10124.75 | 0.72% |
| 2025-04-11 | 15.86 | 15.74 | -0.20 | -1.25% | 15.67 | 16.09 | 66465 | 10543.17 | 0.74% |
| 2025-04-10 | 15.95 | 15.94 | -0.05 | -0.31% | 15.88 | 16.45 | 81163 | 13111.53 | 0.91% |
| 2025-04-09 | 15.78 | 15.99 | 0.19 | 1.20% | 15.02 | 16.23 | 133003 | 20792.71 | 1.48% |
| 2025-04-08 | 15.05 | 15.80 | 0.82 | 5.47% | 15.00 | 16.16 | 134722 | 21178.20 | 1.50% |
上证大盘股票行情在线 K线走势图
