中南传媒(601098) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-06-18 | 12.54 | 12.55 | 12.41 | 12.48 | -0.01 | -0.08 | 26,544 | 3,309 | 1.12 | 0.15 |
| 2019-06-17 | 12.47 | 12.58 | 12.37 | 12.49 | 0.03 | 0.24 | 29,179 | 3,648 | 1.69 | 0.16 |
| 2019-06-14 | 12.49 | 12.60 | 12.43 | 12.46 | -0.03 | -0.24 | 34,400 | 4,301 | 1.36 | 0.19 |
| 2019-06-13 | 12.41 | 12.55 | 12.35 | 12.49 | 0.21 | 1.71 | 40,311 | 5,027 | 1.63 | 0.22 |
| 2019-06-12 | 12.44 | 12.47 | 12.25 | 12.28 | -0.16 | -1.29 | 38,051 | 4,696 | 1.77 | 0.21 |
| 2019-06-11 | 12.20 | 12.49 | 12.16 | 12.44 | 0.24 | 1.97 | 44,998 | 5,556 | 2.70 | 0.25 |
| 2019-06-10 | 12.58 | 12.61 | 12.18 | 12.20 | -0.39 | -3.10 | 74,696 | 9,205 | 3.42 | 0.42 |
| 2019-06-06 | 12.98 | 13.03 | 12.33 | 12.59 | -0.39 | -3.00 | 119,379 | 15,038 | 5.39 | 0.66 |
| 2019-06-05 | 12.98 | 13.12 | 12.89 | 12.98 | 0.09 | 0.70 | 46,320 | 6,025 | 1.78 | 0.26 |
| 2019-06-04 | 12.79 | 13.03 | 12.79 | 12.89 | 0.07 | 0.55 | 37,689 | 4,877 | 1.87 | 0.21 |
| 2019-06-03 | 12.99 | 13.04 | 12.78 | 12.82 | -0.17 | -1.31 | 48,133 | 6,202 | 2.00 | 0.27 |
| 2019-05-31 | 12.99 | 13.03 | 12.85 | 12.99 | -0.01 | -0.08 | 35,904 | 4,643 | 1.38 | 0.20 |
| 2019-05-30 | 12.77 | 13.06 | 12.75 | 13.00 | 0.25 | 1.96 | 64,495 | 8,354 | 2.43 | 0.36 |
| 2019-05-29 | 12.91 | 12.91 | 12.75 | 12.75 | -0.19 | -1.47 | 30,184 | 3,868 | 1.24 | 0.17 |
| 2019-05-28 | 13.04 | 13.04 | 12.81 | 12.94 | -0.05 | -0.38 | 53,611 | 6,917 | 1.77 | 0.30 |
| 2019-05-27 | 12.80 | 13.00 | 12.70 | 12.99 | 0.19 | 1.48 | 63,015 | 8,117 | 2.34 | 0.35 |
| 2019-05-24 | 12.65 | 12.85 | 12.61 | 12.80 | 0.18 | 1.43 | 48,650 | 6,209 | 1.90 | 0.27 |
| 2019-05-23 | 12.59 | 12.70 | 12.47 | 12.62 | 0.01 | 0.08 | 28,474 | 3,588 | 1.82 | 0.16 |
| 2019-05-22 | 12.60 | 12.68 | 12.52 | 12.61 | 0.01 | 0.08 | 26,744 | 3,370 | 1.27 | 0.15 |
| 2019-05-21 | 12.51 | 12.66 | 12.46 | 12.60 | 0.12 | 0.96 | 23,614 | 2,974 | 1.60 | 0.13 |
| 2019-05-20 | 12.41 | 12.55 | 12.16 | 12.48 | 0.12 | 0.97 | 36,565 | 4,516 | 3.16 | 0.20 |
| 2019-05-17 | 12.63 | 12.77 | 12.34 | 12.36 | -0.31 | -2.45 | 47,044 | 5,921 | 3.39 | 0.26 |
| 2019-05-16 | 12.56 | 12.72 | 12.55 | 12.67 | 0.08 | 0.64 | 37,281 | 4,721 | 1.35 | 0.21 |
| 2019-05-15 | 12.58 | 12.72 | 12.49 | 12.59 | 0.07 | 0.56 | 47,488 | 5,971 | 1.84 | 0.26 |
| 2019-05-14 | 12.49 | 12.69 | 12.45 | 12.52 | -0.09 | -0.71 | 44,927 | 5,657 | 1.90 | 0.25 |
| 2019-05-13 | 12.64 | 12.72 | 12.54 | 12.61 | -0.09 | -0.71 | 43,313 | 5,477 | 1.42 | 0.24 |
| 2019-05-10 | 12.58 | 12.75 | 12.43 | 12.70 | 0.19 | 1.52 | 43,513 | 5,500 | 2.56 | 0.24 |
| 2019-05-09 | 12.41 | 12.61 | 12.40 | 12.51 | 0.07 | 0.56 | 35,322 | 4,424 | 1.69 | 0.20 |
| 2019-05-08 | 12.45 | 12.61 | 12.34 | 12.44 | -0.14 | -1.11 | 58,664 | 7,304 | 2.15 | 0.33 |
| 2019-05-07 | 12.34 | 12.63 | 12.25 | 12.58 | 0.24 | 1.94 | 60,772 | 7,556 | 3.08 | 0.34 |
| 2019-05-06 | 12.02 | 12.51 | 12.01 | 12.34 | -0.15 | -1.20 | 107,287 | 13,217 | 4.00 | 0.60 |
| 2019-04-30 | 12.39 | 12.62 | 12.38 | 12.49 | 0.04 | 0.32 | 44,033 | 5,512 | 1.93 | 0.25 |
| 2019-04-29 | 12.42 | 12.63 | 12.38 | 12.45 | 0.04 | 0.32 | 59,903 | 7,502 | 2.01 | 0.33 |
| 2019-04-26 | 12.38 | 12.55 | 12.32 | 12.41 | 0.01 | 0.08 | 45,563 | 5,651 | 1.85 | 0.25 |
| 2019-04-25 | 12.65 | 12.76 | 12.40 | 12.40 | -0.30 | -2.36 | 70,848 | 8,896 | 2.83 | 0.39 |
| 2019-04-24 | 12.94 | 12.97 | 12.49 | 12.70 | -0.20 | -1.55 | 90,121 | 11,411 | 3.72 | 0.50 |
| 2019-04-23 | 12.72 | 12.93 | 12.72 | 12.90 | 0.19 | 1.49 | 101,170 | 13,004 | 1.65 | 0.56 |
| 2019-04-22 | 12.88 | 12.93 | 12.65 | 12.71 | -0.19 | -1.47 | 67,101 | 8,575 | 2.17 | 0.37 |
| 2019-04-19 | 12.89 | 12.94 | 12.73 | 12.90 | 0.02 | 0.16 | 56,100 | 7,197 | 1.63 | 0.31 |
| 2019-04-18 | 12.97 | 12.99 | 12.81 | 12.88 | -0.10 | -0.77 | 35,176 | 4,538 | 1.39 | 0.20 |
| 2019-04-17 | 13.03 | 13.08 | 12.92 | 12.98 | -0.05 | -0.38 | 63,096 | 8,205 | 1.23 | 0.35 |
| 2019-04-16 | 12.69 | 13.03 | 12.62 | 13.03 | 0.30 | 2.36 | 71,917 | 9,224 | 3.22 | 0.40 |
| 2019-04-15 | 12.94 | 13.03 | 12.68 | 12.73 | -0.11 | -0.86 | 63,858 | 8,242 | 2.73 | 0.36 |
| 2019-04-12 | 12.98 | 12.98 | 12.74 | 12.84 | -0.02 | -0.16 | 76,876 | 9,852 | 1.87 | 0.43 |
| 2019-04-11 | 13.03 | 13.15 | 12.86 | 12.86 | -0.21 | -1.61 | 71,221 | 9,252 | 2.22 | 0.40 |
| 2019-04-10 | 13.15 | 13.24 | 12.95 | 13.07 | -0.19 | -1.43 | 67,406 | 8,792 | 2.19 | 0.38 |
| 2019-04-09 | 13.09 | 13.31 | 13.05 | 13.26 | 0.15 | 1.14 | 82,597 | 10,894 | 1.98 | 0.46 |
| 2019-04-08 | 13.52 | 13.56 | 12.96 | 13.11 | -0.35 | -2.60 | 134,827 | 17,835 | 4.46 | 0.75 |
| 2019-04-04 | 13.65 | 13.71 | 13.30 | 13.46 | -0.31 | -2.25 | 150,101 | 20,195 | 2.98 | 0.84 |
| 2019-04-03 | 12.99 | 14.21 | 12.94 | 13.77 | 0.77 | 5.92 | 251,649 | 34,172 | 9.77 | 1.40 |
| 2019-04-02 | 13.12 | 13.25 | 12.98 | 13.00 | -0.06 | -0.46 | 88,939 | 11,642 | 2.07 | 0.50 |
| 2019-04-01 | 12.92 | 13.17 | 12.83 | 13.06 | 0.19 | 1.48 | 134,393 | 17,471 | 2.64 | 0.75 |
