中南股份 (000717) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	2.95	2.96	0.02	0.68%	2.87	2.97	588956	17199	2.43%
2025-09-12	2.88	2.94	0.06	2.08%	2.87	2.95	743800	21699	3.07%
2025-09-11	2.87	2.88	0.01	0.35%	2.80	2.89	455639	12943	1.88%
2025-09-10	2.87	2.87	0.00	0.00%	2.82	2.89	377036	10748	1.56%
2025-09-09	2.86	2.87	0.02	0.70%	2.82	2.92	479510	13791	1.98%
2025-09-08	2.79	2.85	0.06	2.15%	2.79	2.87	418874	11847	1.73%
2025-09-05	2.78	2.79	0.02	0.72%	2.73	2.80	291495	8072	1.20%
2025-09-04	2.77	2.77	0.01	0.36%	2.73	2.80	376283	10447	1.55%
2025-09-03	2.83	2.76	-0.09	-3.16%	2.75	2.87	386550	10824	1.59%
2025-09-02	2.85	2.85	0.00	0.00%	2.80	2.86	403435	11435	1.66%
2025-09-01	2.81	2.85	0.04	1.42%	2.73	2.87	469233	13261	1.94%
2025-08-29	2.78	2.81	0.02	0.72%	2.75	2.84	458981	12867	1.89%
2025-08-28	2.80	2.79	0.01	0.36%	2.69	2.83	506592	14005	2.09%
2025-08-27	2.92	2.78	-0.14	-4.79%	2.78	2.93	619629	17679	2.56%
2025-08-26	2.93	2.92	0.00	0.00%	2.85	2.94	333054	9657	1.37%
2025-08-25	2.85	2.92	0.08	2.82%	2.84	2.96	648820	18887	2.68%
2025-08-22	2.85	2.84	-0.02	-0.70%	2.80	2.87	434928	12290	1.79%
2025-08-21	2.87	2.86	0.00	0.00%	2.84	2.89	268471	7689	1.11%
2025-08-20	2.83	2.86	0.03	1.06%	2.81	2.89	410311	11716	1.69%
2025-08-19	2.83	2.83	0.01	0.35%	2.81	2.89	396318	11270	1.64%
2025-08-18	2.86	2.82	-0.04	-1.40%	2.81	2.88	441712	12535	1.82%
2025-08-15	2.85	2.86	0.00	0.00%	2.82	2.88	318342	9107	1.31%
2025-08-14	2.95	2.86	-0.09	-3.05%	2.85	2.95	321000	9300	1.32%
2025-08-13	2.97	2.95	-0.02	-0.67%	2.93	3.01	304227	9013	1.26%
2025-08-12	2.99	2.97	-0.01	-0.34%	2.94	2.99	227756	6759	0.94%
2025-08-11	2.97	2.98	0.02	0.68%	2.96	3.01	333308	9954	1.38%
2025-08-08	2.92	2.96	0.02	0.68%	2.91	2.99	327913	9694	1.35%
2025-08-07	2.97	2.94	-0.03	-1.01%	2.87	2.98	504991	14734	2.08%
2025-08-06	3.03	2.97	-0.06	-1.98%	2.94	3.03	707282	21074	2.92%
2025-08-05	2.99	3.03	0.04	1.34%	2.98	3.04	302901	9136	1.25%
2025-08-04	2.97	2.99	-0.01	-0.33%	2.89	3.00	337839	10001	1.39%
2025-08-01	2.96	3.00	0.02	0.67%	2.95	3.06	405940	12176	1.67%
2025-07-31	3.09	2.98	-0.15	-4.79%	2.96	3.09	639327	19174	2.64%
2025-07-30	3.06	3.13	0.07	2.29%	3.04	3.22	961789	30217	3.97%
2025-07-29	2.93	3.06	0.13	4.44%	2.92	3.07	577647	17299	2.38%
2025-07-28	3.01	2.93	-0.11	-3.62%	2.91	3.02	533215	15655	2.20%
2025-07-25	3.04	3.04	0.01	0.33%	3.02	3.10	549073	16796	2.27%
2025-07-24	2.95	3.03	0.05	1.68%	2.92	3.04	556831	16712	2.30%
2025-07-23	3.03	2.98	-0.03	-1.00%	2.95	3.16	989315	30158	4.08%
2025-07-22	2.95	3.01	0.05	1.69%	2.93	3.02	659922	19701	2.72%
2025-07-21	2.93	2.96	0.03	1.02%	2.93	3.01	696425	20673	2.87%
2025-07-18	2.77	2.93	0.17	6.16%	2.77	2.97	1122184	32533	4.63%
2025-07-17	2.70	2.76	0.05	1.85%	2.70	2.77	392540	10788	1.62%
2025-07-16	2.79	2.71	-0.09	-3.21%	2.69	2.79	583188	15877	2.41%
2025-07-15	2.75	2.80	0.07	2.56%	2.75	2.82	894670	24959	3.69%
2025-07-14	2.75	2.73	-0.02	-0.73%	2.72	2.79	339814	9361	1.40%
2025-07-11	2.74	2.75	0.01	0.36%	2.71	2.81	512618	14131	2.12%
2025-07-10	2.66	2.74	0.08	3.01%	2.66	2.74	481986	13063	1.99%
2025-07-09	2.66	2.66	0.00	0.00%	2.64	2.73	410954	10962	1.70%
2025-07-08	2.60	2.66	0.06	2.31%	2.57	2.66	438860	11520	1.81%
2025-07-07	2.58	2.60	0.00	0.00%	2.57	2.62	341045	8854	1.41%
2025-07-04	2.59	2.60	0.01	0.39%	2.58	2.68	650674	17097	2.68%
2025-07-03	2.59	2.59	0.00	0.00%	2.54	2.61	625502	16126	2.58%
2025-07-02	2.46	2.59	0.12	4.86%	2.45	2.63	844872	21575	3.49%
2025-07-01	2.44	2.47	0.03	1.23%	2.42	2.49	350643	8630	1.45%
2025-06-30	2.43	2.44	0.01	0.41%	2.41	2.45	248615	6028	1.03%
2025-06-27	2.43	2.43	0.01	0.41%	2.42	2.46	218053	5319	0.90%
2025-06-26	2.43	2.42	-0.02	-0.82%	2.41	2.47	216029	5274	0.89%
2025-06-25	2.40	2.44	0.03	1.24%	2.39	2.45	251617	6087	1.04%
2025-06-24	2.38	2.41	0.03	1.26%	2.37	2.41	294125	7048	1.21%
2025-06-23	2.33	2.38	0.03	1.28%	2.32	2.38	174982	4132	0.72%
2025-06-20	2.37	2.35	-0.02	-0.84%	2.35	2.39	119993	2839	0.50%
2025-06-19	2.40	2.37	-0.04	-1.66%	2.35	2.41	188424	4483	0.78%
2025-06-18	2.43	2.41	-0.02	-0.82%	2.40	2.43	148187	3573	0.61%
2025-06-17	2.41	2.43	0.03	1.25%	2.39	2.43	180803	4372	0.75%
2025-06-16	2.39	2.40	-0.01	-0.41%	2.38	2.42	125164	3008	0.52%
2025-06-13	2.44	2.41	-0.03	-1.23%	2.39	2.44	225260	5419	0.93%
2025-06-12	2.46	2.44	-0.03	-1.21%	2.42	2.47	216272	5274	0.89%
2025-06-11	2.44	2.47	0.02	0.82%	2.43	2.48	238034	5873	0.98%
2025-06-10	2.48	2.45	-0.02	-0.81%	2.41	2.50	272655	6679	1.13%
2025-06-09	2.45	2.47	0.02	0.82%	2.42	2.48	236230	5814	0.97%