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 |
|---|
| 2025-12-12 | 13.40 | 13.42 | 0.03 | 0.22% | 13.35 | 13.51 | 71236 | 9580.65 | 0.81% |
| 2025-12-11 | 13.52 | 13.39 | -0.11 | -0.81% | 13.35 | 13.56 | 51167 | 6884.32 | 0.58% |
| 2025-12-10 | 13.57 | 13.50 | -0.03 | -0.22% | 13.47 | 13.64 | 46999 | 6362.16 | 0.53% |
| 2025-12-09 | 13.45 | 13.53 | 0.08 | 0.59% | 13.43 | 13.61 | 52466 | 7114.23 | 0.59% |
| 2025-12-08 | 13.75 | 13.45 | -0.25 | -1.82% | 13.43 | 13.77 | 85769 | 11597.78 | 0.97% |
| 2025-12-05 | 13.85 | 13.70 | -0.09 | -0.65% | 13.58 | 13.88 | 54891 | 7528.92 | 0.62% |
| 2025-12-04 | 14.03 | 13.79 | -0.24 | -1.71% | 13.73 | 14.05 | 55968 | 7748.39 | 0.63% |
| 2025-12-03 | 14.23 | 14.03 | -0.20 | -1.41% | 13.97 | 14.26 | 35434 | 4979.33 | 0.40% |
| 2025-12-02 | 14.25 | 14.23 | 0.00 | 0.00% | 14.09 | 14.25 | 39034 | 5536.74 | 0.44% |
| 2025-12-01 | 13.92 | 14.23 | 0.31 | 2.23% | 13.88 | 14.28 | 95677 | 13563.04 | 1.08% |
| 2025-11-28 | 13.79 | 13.92 | 0.12 | 0.87% | 13.67 | 13.97 | 53893 | 7480.68 | 0.61% |
| 2025-11-27 | 13.86 | 13.80 | -0.06 | -0.43% | 13.78 | 13.91 | 42515 | 5888.14 | 0.48% |
| 2025-11-26 | 14.10 | 13.86 | -0.26 | -1.84% | 13.82 | 14.24 | 59329 | 8271.83 | 0.67% |
| 2025-11-25 | 14.10 | 14.12 | 0.06 | 0.43% | 14.03 | 14.25 | 78828 | 11167.51 | 0.89% |
| 2025-11-24 | 13.85 | 14.06 | 0.27 | 1.96% | 13.78 | 14.09 | 107046 | 14934.54 | 1.21% |
| 2025-11-21 | 13.80 | 13.79 | -0.10 | -0.72% | 13.76 | 14.03 | 75554 | 10481.29 | 0.86% |
| 2025-11-20 | 13.97 | 13.89 | -0.08 | -0.57% | 13.77 | 14.04 | 69840 | 9697.59 | 0.79% |
| 2025-11-19 | 14.40 | 13.97 | -0.41 | -2.85% | 13.94 | 14.40 | 80877 | 11394.70 | 0.92% |
| 2025-11-18 | 14.28 | 14.38 | 0.19 | 1.34% | 14.14 | 14.39 | 77451 | 11055.02 | 0.88% |
| 2025-11-17 | 14.29 | 14.19 | -0.02 | -0.14% | 14.12 | 14.32 | 62163 | 8836.43 | 0.70% |
| 2025-11-14 | 14.40 | 14.21 | -0.24 | -1.66% | 14.20 | 14.55 | 70026 | 10052.04 | 0.79% |
| 2025-11-13 | 14.63 | 14.45 | -0.18 | -1.23% | 14.35 | 14.69 | 92887 | 13420.08 | 1.05% |
| 2025-11-12 | 14.80 | 14.63 | -0.06 | -0.41% | 14.55 | 14.80 | 83868 | 12301.50 | 0.95% |
| 2025-11-11 | 14.88 | 14.69 | -0.19 | -1.28% | 14.65 | 14.89 | 72750 | 10711.36 | 0.82% |
| 2025-11-10 | 14.79 | 14.88 | 0.09 | 0.61% | 14.68 | 14.97 | 108262 | 16061.35 | 1.23% |
| 2025-11-07 | 14.80 | 14.79 | -0.09 | -0.60% | 14.76 | 15.18 | 113783 | 17041.71 | 1.29% |
| 2025-11-06 | 14.82 | 14.88 | 0.05 | 0.34% | 14.63 | 15.00 | 138994 | 20655.42 | 1.58% |
| 2025-11-05 | 14.77 | 14.83 | -0.02 | -0.13% | 14.64 | 14.96 | 125476 | 18605.12 | 1.42% |
| 2025-11-04 | 14.85 | 14.85 | 0.02 | 0.13% | 14.64 | 14.93 | 160783 | 23796.84 | 1.82% |
| 2025-11-03 | 14.30 | 14.83 | 0.69 | 4.88% | 14.15 | 14.97 | 387443 | 56838.02 | 4.39% |
| 2025-10-31 | 13.83 | 14.14 | 0.27 | 1.95% | 13.80 | 14.24 | 129096 | 18203.51 | 1.46% |
| 2025-10-30 | 14.12 | 13.87 | -0.29 | -2.05% | 13.80 | 14.18 | 118029 | 16467.81 | 1.34% |
| 2025-10-29 | 14.12 | 14.16 | 0.03 | 0.21% | 14.00 | 14.27 | 108692 | 15358.09 | 1.23% |
| 2025-10-28 | 14.15 | 14.13 | -0.03 | -0.21% | 14.09 | 14.38 | 201104 | 28648.37 | 2.28% |
| 2025-10-27 | 14.30 | 14.16 | 0.61 | 4.50% | 14.02 | 14.65 | 391660 | 55900.82 | 4.44% |
| 2025-10-24 | 13.70 | 13.55 | -0.13 | -0.95% | 13.42 | 13.71 | 115113 | 15554.61 | 1.31% |
| 2025-10-23 | 13.52 | 13.68 | 0.09 | 0.66% | 13.36 | 13.79 | 108733 | 14826.29 | 1.23% |
| 2025-10-22 | 13.45 | 13.59 | 0.08 | 0.59% | 13.44 | 13.81 | 108997 | 14854.38 | 1.24% |
| 2025-10-21 | 13.59 | 13.51 | -0.16 | -1.17% | 13.49 | 13.69 | 110970 | 15046.70 | 1.26% |
| 2025-10-20 | 13.30 | 13.67 | 0.48 | 3.64% | 13.06 | 13.74 | 218202 | 29256.64 | 2.47% |
| 2025-10-17 | 12.94 | 13.19 | 0.26 | 2.01% | 12.90 | 13.34 | 161519 | 21240.77 | 1.83% |
| 2025-10-16 | 12.96 | 12.93 | -0.02 | -0.15% | 12.89 | 13.02 | 47124 | 6100.55 | 0.53% |
| 2025-10-15 | 12.90 | 12.95 | 0.04 | 0.31% | 12.87 | 12.95 | 49708 | 6421.03 | 0.56% |
| 2025-10-14 | 12.98 | 12.91 | -0.02 | -0.15% | 12.88 | 13.00 | 66982 | 8654.63 | 0.76% |
| 2025-10-13 | 12.89 | 12.93 | -0.24 | -1.82% | 12.80 | 12.99 | 70196 | 9059.14 | 0.80% |
| 2025-10-10 | 13.10 | 13.17 | 0.07 | 0.53% | 13.01 | 13.23 | 121299 | 15887.10 | 1.38% |
| 2025-10-09 | 13.18 | 13.10 | -0.04 | -0.30% | 13.03 | 13.20 | 65039 | 8514.76 | 0.74% |
| 2025-09-30 | 13.22 | 13.14 | -0.06 | -0.45% | 13.13 | 13.27 | 82510 | 10865.73 | 0.94% |
| 2025-09-29 | 13.35 | 13.20 | -0.20 | -1.49% | 13.14 | 13.35 | 116800 | 15419.44 | 1.32% |
| 2025-09-26 | 13.25 | 13.40 | 0.38 | 2.92% | 13.12 | 13.59 | 231679 | 31054.98 | 2.63% |
| 2025-09-25 | 12.79 | 13.02 | 0.20 | 1.56% | 12.75 | 13.10 | 105167 | 13644.55 | 1.19% |
| 2025-09-24 | 12.57 | 12.82 | 0.20 | 1.58% | 12.55 | 12.94 | 64559 | 8243.00 | 0.73% |
| 2025-09-23 | 12.70 | 12.62 | -0.13 | -1.02% | 12.45 | 12.75 | 67731 | 8503.99 | 0.77% |
| 2025-09-22 | 12.83 | 12.75 | -0.16 | -1.24% | 12.71 | 12.87 | 54780 | 6995.48 | 0.62% |
| 2025-09-19 | 12.80 | 12.91 | 0.11 | 0.86% | 12.75 | 12.92 | 69691 | 8958.26 | 0.79% |
| 2025-09-18 | 13.08 | 12.80 | -0.27 | -2.07% | 12.72 | 13.08 | 118641 | 15306.69 | 1.35% |
| 2025-09-17 | 13.08 | 13.07 | 0.05 | 0.38% | 13.04 | 13.14 | 73805 | 9655.10 | 0.84% |
| 2025-09-16 | 13.11 | 13.02 | -0.09 | -0.69% | 13.00 | 13.12 | 88782 | 11580.35 | 1.01% |
| 2025-09-15 | 13.33 | 13.11 | -0.22 | -1.65% | 13.07 | 13.35 | 98567 | 12946.57 | 1.12% |
| 2025-09-12 | 13.46 | 13.33 | -0.14 | -1.04% | 13.30 | 13.48 | 96029 | 12844.46 | 1.09% |
| 2025-09-11 | 13.42 | 13.47 | 0.02 | 0.15% | 13.32 | 13.47 | 76319 | 10243.12 | 0.87% |
| 2025-09-10 | 13.43 | 13.45 | 0.00 | 0.00% | 13.41 | 13.53 | 47880 | 6442.78 | 0.54% |
| 2025-09-09 | 13.63 | 13.45 | -0.21 | -1.54% | 13.37 | 13.63 | 89183 | 12002.59 | 1.01% |
| 2025-09-08 | 13.43 | 13.66 | 0.22 | 1.64% | 13.35 | 13.67 | 93381 | 12607.48 | 1.06% |
| 2025-09-05 | 13.42 | 13.44 | 0.04 | 0.30% | 13.30 | 13.44 | 84135 | 11255.84 | 0.95% |
| 2025-09-04 | 13.50 | 13.40 | -0.08 | -0.59% | 13.29 | 13.55 | 99478 | 13353.97 | 1.13% |
| 2025-09-03 | 13.75 | 13.48 | -0.25 | -1.82% | 13.45 | 13.77 | 97314 | 13189.05 | 1.10% |
| 2025-09-02 | 14.11 | 13.73 | -0.38 | -2.69% | 13.65 | 14.22 | 189709 | 26314.98 | 2.15% |
| 2025-09-01 | 14.20 | 14.11 | -0.10 | -0.70% | 14.03 | 14.23 | 128554 | 18116.43 | 1.46% |
| 2025-08-29 | 14.38 | 14.21 | -0.16 | -1.11% | 14.17 | 14.49 | 116243 | 16644.63 | 1.32% |
| 2025-08-28 | 14.42 | 14.37 | -0.09 | -0.62% | 14.12 | 14.55 | 118283 | 16973.02 | 1.34% |
| 2025-08-27 | 14.79 | 14.46 | -0.34 | -2.30% | 14.43 | 14.80 | 142439 | 20854.93 | 1.62% |
| 2025-08-26 | 14.72 | 14.80 | 0.06 | 0.41% | 14.66 | 14.84 | 113771 | 16802.04 | 1.29% |
| 2025-08-25 | 14.62 | 14.74 | 0.18 | 1.24% | 14.57 | 14.75 | 144502 | 21219.08 | 1.64% |
| 2025-08-22 | 14.55 | 14.56 | 0.02 | 0.14% | 14.44 | 14.58 | 89487 | 12975.25 | 1.01% |
| 2025-08-21 | 14.43 | 14.54 | 0.14 | 0.97% | 14.40 | 14.65 | 164784 | 23908.00 | 1.87% |
| 2025-08-20 | 14.41 | 14.40 | 0.03 | 0.21% | 14.30 | 14.44 | 76390 | 10975.33 | 0.87% |
| 2025-08-19 | 14.47 | 14.37 | -0.01 | -0.07% | 14.30 | 14.47 | 101898 | 14653.41 | 1.16% |
| 2025-08-18 | 14.25 | 14.38 | 0.18 | 1.27% | 14.21 | 14.48 | 219845 | 31637.35 | 2.49% |
| 2025-08-15 | 14.10 | 14.20 | 0.04 | 0.28% | 14.08 | 14.21 | 69321 | 9803.82 | 0.79% |
上证大盘股票行情在线 K线走势图
南方传媒(601900)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
