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(%) |
| 2019-08-23 | 12.88 | 12.88 | 12.51 | 12.62 | -0.09 | -0.71 | 56,368 | 7,109 | 2.91 | 0.31 |
| 2019-08-22 | 12.50 | 12.84 | 12.50 | 12.71 | 0.21 | 1.68 | 79,783 | 10,146 | 2.72 | 0.44 |
| 2019-08-21 | 12.40 | 12.63 | 12.40 | 12.50 | 0.10 | 0.81 | 63,212 | 7,920 | 1.85 | 0.35 |
| 2019-08-20 | 12.28 | 12.63 | 12.27 | 12.40 | 0.13 | 1.06 | 72,250 | 9,021 | 2.93 | 0.40 |
| 2019-08-19 | 11.93 | 12.28 | 11.78 | 12.27 | 0.51 | 4.34 | 57,966 | 7,020 | 4.25 | 0.32 |
| 2019-08-16 | 11.68 | 11.90 | 11.66 | 11.76 | 0.11 | 0.94 | 40,836 | 4,817 | 2.06 | 0.23 |
| 2019-08-15 | 11.59 | 11.72 | 11.46 | 11.65 | -0.12 | -1.02 | 27,748 | 3,214 | 2.21 | 0.15 |
| 2019-08-14 | 11.88 | 11.91 | 11.68 | 11.77 | -0.01 | -0.08 | 31,304 | 3,688 | 1.95 | 0.17 |
| 2019-08-13 | 11.61 | 11.86 | 11.55 | 11.78 | 0.08 | 0.68 | 43,987 | 5,162 | 2.65 | 0.24 |
| 2019-08-12 | 11.52 | 11.73 | 11.43 | 11.70 | 0.23 | 2.01 | 45,358 | 5,265 | 2.62 | 0.25 |
| 2019-08-09 | 11.73 | 11.74 | 11.45 | 11.47 | -0.25 | -2.13 | 37,055 | 4,298 | 2.47 | 0.21 |
| 2019-08-08 | 11.73 | 11.77 | 11.57 | 11.72 | 0.07 | 0.60 | 48,449 | 5,650 | 1.72 | 0.27 |
| 2019-08-07 | 11.96 | 11.99 | 11.62 | 11.65 | -0.30 | -2.51 | 46,406 | 5,451 | 3.10 | 0.26 |
| 2019-08-06 | 11.98 | 12.39 | 11.75 | 11.95 | -0.33 | -2.69 | 56,628 | 6,754 | 5.21 | 0.32 |
| 2019-08-05 | 12.34 | 12.43 | 12.10 | 12.28 | -0.15 | -1.21 | 41,559 | 5,102 | 2.65 | 0.23 |
| 2019-08-02 | 12.24 | 12.46 | 12.17 | 12.43 | 0.06 | 0.49 | 42,765 | 5,289 | 2.34 | 0.24 |
| 2019-08-01 | 12.36 | 12.48 | 12.25 | 12.37 | -0.03 | -0.24 | 27,216 | 3,372 | 1.85 | 0.15 |
| 2019-07-31 | 12.28 | 12.50 | 12.23 | 12.40 | 0.15 | 1.22 | 36,974 | 4,574 | 2.20 | 0.21 |
| 2019-07-30 | 12.11 | 12.33 | 12.05 | 12.25 | 0.12 | 0.99 | 41,426 | 5,078 | 2.31 | 0.23 |
| 2019-07-29 | 12.12 | 12.15 | 12.03 | 12.13 | 0.06 | 0.50 | 23,397 | 2,832 | 0.99 | 0.13 |
| 2019-07-26 | 12.03 | 12.12 | 11.99 | 12.07 | 0.06 | 0.50 | 19,229 | 2,320 | 1.08 | 0.11 |
| 2019-07-25 | 12.11 | 12.11 | 11.99 | 12.01 | -0.11 | -0.91 | 29,147 | 3,508 | 0.99 | 0.16 |
| 2019-07-24 | 12.09 | 12.21 | 12.01 | 12.12 | 0.07 | 0.58 | 37,663 | 4,567 | 1.66 | 0.21 |
| 2019-07-23 | 11.85 | 12.09 | 11.73 | 12.05 | 0.24 | 2.03 | 34,937 | 4,195 | 3.05 | 0.19 |
| 2019-07-22 | 11.98 | 11.99 | 11.70 | 11.81 | -0.17 | -1.42 | 39,967 | 4,724 | 2.42 | 0.22 |
| 2019-07-19 | 12.07 | 12.17 | 11.94 | 11.98 | -0.08 | -0.66 | 36,438 | 4,387 | 1.91 | 0.20 |
| 2019-07-18 | 12.17 | 12.22 | 12.01 | 12.06 | -0.12 | -0.99 | 37,212 | 4,501 | 1.72 | 0.21 |
| 2019-07-17 | 12.36 | 12.36 | 12.18 | 12.18 | -0.22 | -1.77 | 41,043 | 5,018 | 1.45 | 0.23 |
| 2019-07-16 | 12.46 | 12.47 | 12.31 | 12.40 | -0.06 | -0.48 | 24,208 | 2,994 | 1.28 | 0.13 |
| 2019-07-15 | 12.28 | 12.47 | 12.21 | 12.46 | 0.17 | 1.38 | 37,427 | 4,625 | 2.12 | 0.21 |
| 2019-07-12 | 12.32 | 12.47 | 12.20 | 12.29 | -0.02 | -0.16 | 28,976 | 3,566 | 2.19 | 0.16 |
| 2019-07-11 | 12.45 | 12.60 | 12.28 | 12.31 | -0.15 | -1.20 | 28,084 | 3,487 | 2.57 | 0.16 |
| 2019-07-10 | 12.50 | 12.63 | 12.43 | 12.46 | 0.01 | 0.08 | 28,955 | 3,621 | 1.61 | 0.16 |
| 2019-07-09 | 12.51 | 12.58 | 12.32 | 12.45 | -0.06 | -0.48 | 37,117 | 4,624 | 2.08 | 0.21 |
| 2019-07-08 | 12.74 | 12.74 | 12.37 | 12.51 | -0.20 | -1.57 | 49,240 | 6,163 | 2.91 | 0.27 |
| 2019-07-05 | 12.64 | 12.72 | 12.56 | 12.71 | 0.10 | 0.79 | 23,189 | 2,936 | 1.27 | 0.13 |
| 2019-07-04 | 12.67 | 12.75 | 12.54 | 12.61 | -0.09 | -0.71 | 27,174 | 3,434 | 1.65 | 0.15 |
| 2019-07-03 | 12.75 | 12.76 | 12.62 | 12.70 | -0.02 | -0.16 | 36,532 | 4,639 | 1.10 | 0.20 |
| 2019-07-02 | 12.67 | 12.84 | 12.58 | 12.72 | 0.03 | 0.24 | 47,180 | 6,006 | 2.05 | 0.26 |
| 2019-07-01 | 12.77 | 12.80 | 12.54 | 12.69 | 0.05 | 0.40 | 38,055 | 4,821 | 2.06 | 0.21 |
