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
2025-08-01	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%
2025-06-06	2.44	2.45	0.01	0.41%	2.44	2.48	218155	5357	0.90%
2025-06-05	2.48	2.44	-0.04	-1.61%	2.43	2.48	237207	5810	0.98%
2025-06-04	2.45	2.48	0.04	1.64%	2.43	2.48	239639	5901	0.99%
2025-06-03	2.48	2.44	-0.06	-2.40%	2.42	2.49	277649	6781	1.15%
2025-05-30	2.55	2.50	-0.04	-1.57%	2.49	2.55	146264	3668	0.60%
2025-05-29	2.49	2.54	0.04	1.60%	2.48	2.55	167209	4230	0.69%
2025-05-28	2.56	2.50	-0.06	-2.34%	2.49	2.57	212479	5342	0.88%
2025-05-27	2.54	2.56	0.01	0.39%	2.52	2.57	171213	4352	0.71%
2025-05-26	2.54	2.55	0.01	0.39%	2.51	2.56	166668	4229	0.69%
2025-05-23	2.57	2.54	-0.04	-1.55%	2.54	2.61	151565	3895	0.63%
2025-05-22	2.60	2.58	-0.03	-1.15%	2.56	2.63	171231	4431	0.71%
2025-05-21	2.63	2.61	-0.02	-0.76%	2.60	2.65	134228	3518	0.55%
2025-05-20	2.63	2.63	-0.01	-0.38%	2.60	2.64	164201	4308	0.68%
2025-05-19	2.57	2.64	0.07	2.72%	2.56	2.65	276498	7251	1.14%
2025-05-16	2.59	2.57	-0.04	-1.53%	2.56	2.61	137799	3557	0.57%
2025-05-15	2.65	2.61	-0.03	-1.14%	2.60	2.67	233048	6134	0.96%
2025-05-14	2.60	2.64	0.04	1.54%	2.58	2.64	233674	6099	0.96%
2025-05-13	2.62	2.60	0.01	0.39%	2.59	2.67	273787	7180	1.13%
2025-05-12	2.57	2.59	0.04	1.57%	2.54	2.59	205209	5262	0.85%
2025-05-09	2.60	2.55	-0.06	-2.30%	2.55	2.60	186724	4795	0.77%
2025-05-08	2.58	2.61	0.03	1.16%	2.55	2.61	188905	4903	0.78%
2025-05-07	2.58	2.58	0.03	1.18%	2.55	2.60	245781	6324	1.01%
2025-05-06	2.48	2.55	0.09	3.66%	2.47	2.55	308991	7787	1.27%
2025-04-30	2.48	2.46	-0.02	-0.81%	2.42	2.49	235639	5789	0.97%
2025-04-29	2.48	2.48	-0.02	-0.80%	2.46	2.57	299945	7527	1.24%
2025-04-28	2.47	2.50	0.05	2.04%	2.44	2.54	486342	12138	2.01%
2025-04-25	2.43	2.45	0.02	0.82%	2.42	2.49	308483	7601	1.27%
2025-04-24	2.44	2.43	0.00	0.00%	2.40	2.46	249452	6066	1.03%