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
2025-12-16	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%
2025-12-11	2.56	2.49	-0.07	-2.73%	2.49	2.56	270897	6815	1.12%
2025-12-10	2.54	2.56	0.00	0.00%	2.53	2.58	243922	6222	1.01%
2025-12-09	2.60	2.56	-0.05	-1.92%	2.55	2.61	282242	7255	1.16%
2025-12-08	2.61	2.61	0.01	0.38%	2.59	2.64	242434	6334	1.00%
2025-12-05	2.55	2.60	0.03	1.17%	2.54	2.61	222407	5724	0.92%
2025-12-04	2.60	2.57	-0.03	-1.15%	2.55	2.61	204181	5251	0.84%
2025-12-03	2.61	2.60	-0.01	-0.38%	2.59	2.63	204567	5330	0.84%
2025-12-02	2.61	2.61	0.00	0.00%	2.57	2.63	207343	5395	0.86%
2025-12-01	2.59	2.61	0.03	1.16%	2.58	2.62	231508	6022	0.96%
2025-11-28	2.55	2.58	0.02	0.78%	2.53	2.58	227857	5842	0.94%
2025-11-27	2.56	2.56	-0.01	-0.39%	2.55	2.57	200534	5132	0.83%
2025-11-26	2.59	2.57	-0.01	-0.39%	2.56	2.63	291288	7549	1.20%
2025-11-25	2.57	2.58	0.01	0.39%	2.57	2.60	212526	5488	0.88%
2025-11-24	2.56	2.57	0.02	0.78%	2.53	2.58	255223	6526	1.05%
2025-11-21	2.67	2.55	-0.13	-4.85%	2.54	2.68	520083	13497	2.15%
2025-11-20	2.70	2.68	-0.01	-0.37%	2.67	2.72	338975	9125	1.40%
2025-11-19	2.76	2.69	-0.08	-2.89%	2.68	2.79	415680	11269	1.72%
2025-11-18	2.87	2.77	-0.11	-3.82%	2.74	2.88	478779	13343	1.98%
2025-11-17	2.87	2.88	0.01	0.35%	2.84	2.88	281434	8062	1.16%
2025-11-14	2.85	2.87	0.01	0.35%	2.84	2.89	362139	10392	1.49%
2025-11-13	2.83	2.86	0.04	1.42%	2.82	2.87	384318	10953	1.59%
2025-11-12	2.84	2.82	-0.02	-0.70%	2.80	2.86	313251	8844	1.29%
2025-11-11	2.80	2.84	0.04	1.43%	2.79	2.85	388111	10970	1.60%
2025-11-10	2.80	2.80	0.00	0.00%	2.76	2.81	277408	7740	1.14%
2025-11-07	2.79	2.80	0.01	0.36%	2.77	2.82	319156	8925	1.32%
2025-11-06	2.80	2.79	0.00	0.00%	2.76	2.80	285088	7928	1.18%
2025-11-05	2.73	2.79	0.04	1.45%	2.70	2.80	449616	12461	1.86%
2025-11-04	2.74	2.75	0.01	0.36%	2.71	2.76	308277	8450	1.27%
2025-11-03	2.68	2.74	0.06	2.24%	2.68	2.74	413743	11251	1.71%
2025-10-31	2.67	2.68	0.01	0.37%	2.66	2.70	302522	8114	1.25%
2025-10-30	2.72	2.67	-0.09	-3.26%	2.66	2.74	703868	18905	2.90%
2025-10-29	2.76	2.76	0.01	0.36%	2.70	2.76	320998	8748	1.32%
2025-10-28	2.78	2.75	-0.03	-1.08%	2.73	2.80	294087	8120	1.21%
2025-10-27	2.76	2.78	0.03	1.09%	2.75	2.81	456860	12699	1.89%
2025-10-24	2.86	2.75	-0.11	-3.85%	2.75	2.87	537715	14973	2.22%
2025-10-23	2.85	2.86	0.00	0.00%	2.80	2.87	292059	8271	1.21%
2025-10-22	2.81	2.86	0.05	1.78%	2.79	2.88	435888	12387	1.80%
2025-10-21	2.76	2.81	0.05	1.81%	2.74	2.82	339045	9460	1.40%
2025-10-20	2.74	2.76	0.03	1.10%	2.73	2.78	236030	6491	0.97%
2025-10-17	2.76	2.73	-0.03	-1.09%	2.72	2.83	348859	9672	1.44%
2025-10-16	2.83	2.76	-0.06	-2.13%	2.74	2.83	362255	10024	1.49%
2025-10-15	2.80	2.82	0.01	0.36%	2.79	2.86	305117	8615	1.26%
2025-10-14	2.85	2.81	-0.03	-1.06%	2.78	2.89	422231	11999	1.74%
2025-10-13	2.78	2.84	0.01	0.35%	2.72	2.85	464289	12983	1.92%
2025-10-10	2.77	2.83	0.05	1.80%	2.74	2.85	509258	14348	2.10%
2025-10-09	2.72	2.78	0.06	2.21%	2.72	2.80	411571	11383	1.70%
2025-09-30	2.72	2.72	0.01	0.37%	2.70	2.77	267877	7309	1.11%
2025-09-29	2.68	2.71	0.04	1.50%	2.60	2.72	298153	7960	1.23%
2025-09-26	2.68	2.67	-0.01	-0.37%	2.65	2.71	256150	6874	1.06%
2025-09-25	2.71	2.68	-0.02	-0.74%	2.67	2.74	295830	7987	1.22%
2025-09-24	2.69	2.70	0.00	0.00%	2.66	2.72	312662	8416	1.29%
2025-09-23	2.81	2.70	-0.11	-3.91%	2.65	2.81	495380	13374	2.04%
2025-09-22	2.81	2.81	-0.01	-0.35%	2.74	2.82	357432	9922	1.47%
2025-09-19	2.91	2.82	-0.09	-3.09%	2.79	2.95	610249	17398	2.52%
2025-09-18	2.96	2.91	-0.05	-1.69%	2.88	3.00	658544	19423	2.72%
2025-09-17	2.98	2.96	-0.03	-1.00%	2.91	2.98	519120	15277	2.14%
2025-09-16	2.95	2.99	0.03	1.01%	2.92	3.00	593343	17597	2.45%
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%