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
2026-03-20	2.65	2.54	-0.07	-2.68%	2.52	2.67	703776	18088	2.90%
2026-03-19	2.76	2.61	-0.18	-6.45%	2.60	2.77	1182073	31454	4.88%
2026-03-18	2.84	2.79	-0.09	-3.13%	2.74	2.86	1668386	46507	6.88%
2026-03-17	2.70	2.88	0.19	7.06%	2.70	2.96	1852114	53835	7.64%
2026-03-16	2.82	2.69	-0.15	-5.28%	2.67	2.84	700152	19071	2.89%
2026-03-13	2.76	2.84	0.07	2.53%	2.76	2.88	748798	21203	3.09%
2026-03-12	2.72	2.77	0.05	1.84%	2.70	2.78	498801	13733	2.06%
2026-03-11	2.69	2.72	0.03	1.12%	2.63	2.72	403124	10743	1.66%
2026-03-10	2.75	2.69	-0.06	-2.18%	2.68	2.75	396362	10691	1.64%
2026-03-09	2.73	2.75	0.01	0.36%	2.70	2.76	344780	9416	1.42%
2026-03-06	2.67	2.74	0.05	1.86%	2.65	2.76	304579	8262	1.26%
2026-03-05	2.72	2.69	0.02	0.75%	2.66	2.74	259419	6989	1.07%
2026-03-04	2.71	2.67	-0.04	-1.48%	2.65	2.74	318849	8568	1.32%
2026-03-03	2.77	2.71	-0.07	-2.52%	2.70	2.81	406628	11200	1.68%
2026-03-02	2.77	2.78	0.00	0.00%	2.71	2.80	569371	15719	2.35%
2026-02-27	2.75	2.78	0.04	1.46%	2.74	2.81	458974	12748	1.89%
2026-02-26	2.75	2.74	0.00	0.00%	2.72	2.82	472294	13033	1.95%
2026-02-25	2.63	2.74	0.12	4.58%	2.62	2.79	726664	19896	3.00%
2026-02-24	2.56	2.62	0.09	3.56%	2.56	2.63	363994	9494	1.50%
2026-02-13	2.63	2.53	-0.10	-3.80%	2.53	2.63	435152	11170	1.80%
2026-02-12	2.67	2.63	-0.03	-1.13%	2.61	2.68	258909	6847	1.07%
2026-02-11	2.64	2.66	0.01	0.38%	2.63	2.69	233886	6237	0.97%
2026-02-10	2.64	2.65	0.01	0.38%	2.60	2.67	307396	8123	1.27%
2026-02-09	2.61	2.64	0.07	2.72%	2.61	2.66	313312	8252	1.29%
2026-02-06	2.58	2.57	-0.01	-0.39%	2.55	2.61	248093	6409	1.02%
2026-02-05	2.62	2.58	-0.04	-1.53%	2.57	2.63	323974	8424	1.34%
2026-02-04	2.51	2.62	0.10	3.97%	2.50	2.62	468570	12086	1.93%
2026-02-03	2.50	2.52	0.04	1.61%	2.47	2.53	352339	8811	1.45%
2026-02-02	2.60	2.48	-0.15	-5.70%	2.48	2.61	669185	17017	2.76%
2026-01-30	2.71	2.63	-0.10	-3.66%	2.59	2.73	578172	15313	2.39%
2026-01-29	2.68	2.73	-0.01	-0.36%	2.68	2.76	495978	13506	2.05%
2026-01-28	2.70	2.74	0.04	1.48%	2.68	2.77	411176	11231	1.70%
2026-01-27	2.74	2.70	-0.05	-1.82%	2.65	2.75	305141	8226	1.26%
2026-01-26	2.76	2.75	0.00	0.00%	2.71	2.79	395796	10868	1.63%
2026-01-23	2.71	2.75	0.04	1.48%	2.67	2.75	383493	10395	1.58%
2026-01-22	2.64	2.71	0.08	3.04%	2.63	2.71	531929	14279	2.19%
2026-01-21	2.60	2.63	0.01	0.38%	2.59	2.64	276925	7260	1.14%
2026-01-20	2.58	2.62	0.04	1.55%	2.57	2.62	303784	7895	1.25%
2026-01-19	2.52	2.58	0.05	1.98%	2.51	2.59	279258	7136	1.15%
2026-01-16	2.60	2.53	-0.06	-2.32%	2.52	2.60	342552	8727	1.41%
2026-01-15	2.62	2.59	-0.04	-1.52%	2.58	2.64	276517	7193	1.14%
2026-01-14	2.63	2.63	-0.01	-0.38%	2.61	2.69	442107	11723	1.82%
2026-01-13	2.67	2.64	-0.03	-1.12%	2.63	2.69	340887	9063	1.41%
2026-01-12	2.62	2.67	0.06	2.30%	2.62	2.67	395475	10487	1.63%
2026-01-09	2.62	2.61	-0.02	-0.76%	2.60	2.67	326734	8584	1.35%
2026-01-08	2.58	2.63	0.04	1.54%	2.58	2.63	282736	7396	1.17%
2026-01-07	2.61	2.59	-0.01	-0.38%	2.58	2.65	303112	7905	1.25%
2026-01-06	2.56	2.60	0.04	1.56%	2.54	2.60	317414	8193	1.31%
2026-01-05	2.58	2.56	-0.03	-1.16%	2.55	2.60	308571	7908	1.27%
2025-12-31	2.59	2.59	0.00	0.00%	2.55	2.60	223947	5761	0.92%
2025-12-30	2.62	2.59	-0.03	-1.15%	2.56	2.64	244791	6360	1.01%
2025-12-29	2.62	2.62	0.00	0.00%	2.61	2.66	277710	7315	1.15%
2025-12-26	2.61	2.62	0.01	0.38%	2.60	2.64	179967	4706	0.74%
2025-12-25	2.62	2.61	-0.01	-0.38%	2.58	2.63	160499	4180	0.66%
2025-12-24	2.60	2.62	0.02	0.77%	2.58	2.62	188949	4913	0.78%
2025-12-23	2.65	2.60	-0.06	-2.26%	2.59	2.66	241113	6311	0.99%
2025-12-22	2.63	2.66	0.03	1.14%	2.62	2.72	345302	9216	1.42%
2025-12-19	2.54	2.63	0.10	3.95%	2.54	2.64	402007	10472	1.66%
2025-12-18	2.51	2.53	0.01	0.40%	2.49	2.56	254036	6451	1.05%
2025-12-17	2.49	2.52	0.03	1.20%	2.45	2.52	221974	5508	0.92%
2025-12-16	2.52	2.49	-0.03	-1.19%	2.48	2.52	197193	4921	0.81%
2025-12-15	2.48	2.52	0.03	1.20%	2.46	2.54	256517	6440	1.06%
2025-12-12	2.49	2.49	0.00	0.00%	2.49	2.52	153556	3843	0.63%