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
2025-04-07	2.59	2.42	-0.27	-10.04%	2.42	2.59	365139	8949	1.51%
2025-04-03	2.68	2.69	0.00	0.00%	2.67	2.71	122298	3292	0.50%
2025-04-02	2.68	2.69	0.01	0.37%	2.66	2.75	200393	5393	0.83%
2025-04-01	2.71	2.68	-0.03	-1.11%	2.66	2.73	226157	6102	0.93%
2025-03-31	2.80	2.71	-0.11	-3.90%	2.70	2.80	278066	7609	1.15%
2025-03-28	2.82	2.82	0.00	0.00%	2.79	2.84	224244	6306	0.93%
2025-03-27	2.85	2.82	-0.04	-1.40%	2.80	2.88	259726	7349	1.07%
2025-03-26	2.90	2.86	-0.05	-1.72%	2.85	2.91	382330	10996	1.58%
2025-03-25	2.93	2.91	-0.07	-2.35%	2.89	2.99	497658	14633	2.05%
2025-03-24	2.85	2.98	0.12	4.20%	2.78	3.02	923357	26681	3.81%
2025-03-21	2.84	2.86	0.00	0.00%	2.84	2.95	432762	12522	1.79%
2025-03-20	2.85	2.86	0.00	0.00%	2.84	2.92	328167	9451	1.35%
2025-03-19	2.93	2.86	-0.07	-2.39%	2.85	2.93	357133	10268	1.47%
2025-03-18	2.95	2.93	-0.02	-0.68%	2.90	2.97	307520	9015	1.27%
2025-03-17	2.93	2.95	0.02	0.68%	2.93	3.02	484336	14380	2.00%
2025-03-14	2.90	2.93	0.01	0.34%	2.88	2.94	405283	11827	1.67%
2025-03-13	2.91	2.92	0.01	0.34%	2.83	2.93	460262	13203	1.90%
2025-03-12	2.94	2.91	-0.02	-0.68%	2.89	2.96	393340	11467	1.62%
2025-03-11	2.91	2.93	-0.02	-0.68%	2.88	2.94	414162	12028	1.71%
2025-03-10	3.03	2.95	-0.09	-2.96%	2.93	3.05	540868	16079	2.23%
2025-03-07	2.98	3.04	0.06	2.01%	2.97	3.08	1024770	31123	4.23%
2025-03-06	2.98	2.98	-0.01	-0.33%	2.94	3.03	619772	18490	2.56%
2025-03-05	2.95	2.99	0.01	0.34%	2.86	2.99	806311	23497	3.33%
2025-03-04	2.92	2.98	0.03	1.02%	2.90	3.09	995591	29846	4.11%
2025-03-03	2.95	2.95	0.02	0.68%	2.89	3.00	774359	22889	3.20%
2025-02-28	3.03	2.93	-0.09	-2.98%	2.92	3.10	1234661	37074	5.09%
2025-02-27	3.11	3.02	-0.04	-1.31%	2.95	3.14	1997884	60906	8.24%
2025-02-26	2.79	3.06	0.28	10.07%	2.79	3.06	1438121	42538	5.93%
2025-02-25	2.76	2.78	-0.01	-0.36%	2.73	2.81	490861	13623	2.03%
2025-02-24	2.71	2.79	0.08	2.95%	2.70	2.83	782139	21768	3.23%
2025-02-21	2.73	2.71	-0.03	-1.09%	2.68	2.76	433527	11727	1.79%
2025-02-20	2.71	2.74	0.02	0.74%	2.69	2.75	401415	10924	1.66%
2025-02-19	2.71	2.72	0.02	0.74%	2.69	2.73	381659	10339	1.57%
2025-02-18	2.79	2.70	-0.10	-3.57%	2.69	2.80	526382	14412	2.17%
2025-02-17	2.72	2.80	0.08	2.94%	2.70	2.83	669086	18631	2.76%
2025-02-14	2.79	2.72	-0.10	-3.55%	2.71	2.80	663682	18160	2.74%
2025-02-13	2.75	2.82	0.07	2.55%	2.74	2.92	1106360	31312	4.57%
2025-02-12	2.70	2.75	0.06	2.23%	2.67	2.77	624177	17015	2.58%
2025-02-11	2.76	2.69	-0.04	-1.47%	2.66	2.77	501271	13470	2.07%
2025-02-10	2.67	2.73	0.07	2.63%	2.67	2.74	565027	15272	2.33%
2025-02-07	2.58	2.66	0.07	2.70%	2.57	2.74	805098	21401	3.32%
2025-02-06	2.53	2.59	0.07	2.78%	2.50	2.60	618133	15834	2.55%
2025-02-05	2.52	2.52	0.01	0.40%	2.49	2.55	352831	8899	1.46%
2025-01-27	2.51	2.51	0.03	1.21%	2.49	2.57	698501	17745	2.88%
2025-01-24	2.50	2.48	-0.02	-0.80%	2.42	2.51	544446	13414	2.25%
2025-01-23	2.54	2.50	-0.03	-1.19%	2.50	2.60	478816	12201	1.98%
2025-01-22	2.58	2.53	-0.06	-2.32%	2.52	2.59	307357	7817	1.27%
2025-01-21	2.64	2.59	-0.05	-1.89%	2.57	2.69	498639	13034	2.06%
2025-01-20	2.64	2.64	0.02	0.76%	2.57	2.66	466391	12255	1.92%
2025-01-17	2.62	2.62	-0.02	-0.76%	2.56	2.67	557906	14567	2.30%
2025-01-16	2.61	2.64	0.04	1.54%	2.59	2.71	596237	15803	2.46%
2025-01-15	2.61	2.60	-0.01	-0.38%	2.55	2.63	454192	11772	1.87%
2025-01-14	2.50	2.61	0.14	5.67%	2.48	2.61	551793	14080	2.28%
2025-01-13	2.44	2.47	-0.02	-0.80%	2.39	2.49	393011	9624	1.62%
2025-01-10	2.59	2.49	-0.11	-4.23%	2.48	2.60	470464	11920	1.94%
2025-01-09	2.59	2.60	-0.02	-0.76%	2.57	2.65	488380	12750	2.02%
2025-01-08	2.59	2.62	0.02	0.77%	2.50	2.64	806812	20736	3.33%
2025-01-07	2.53	2.60	0.07	2.77%	2.51	2.60	605467	15484	2.50%
2025-01-06	2.52	2.53	-0.01	-0.39%	2.45	2.56	588222	14736	2.43%
2025-01-03	2.71	2.54	-0.14	-5.22%	2.52	2.72	672926	17457	2.78%
2025-01-02	2.70	2.68	-0.04	-1.47%	2.65	2.78	661270	17955	2.73%
2024-12-31	2.85	2.72	-0.10	-3.55%	2.71	2.88	558567	15454	2.30%
2024-12-30	2.88	2.82	-0.08	-2.76%	2.79	2.88	710918	20053	2.93%