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
2026-07-31	2.23	2.25	0.03	1.35%	2.20	2.26	212907	4757	0.88%
2026-07-30	2.20	2.22	0.02	0.91%	2.19	2.26	219194	4902	0.90%
2026-07-29	2.16	2.20	0.04	1.85%	2.15	2.21	211721	4644	0.87%
2026-07-28	2.15	2.16	-0.01	-0.46%	2.14	2.19	132091	2857	0.55%
2026-07-27	2.14	2.17	0.03	1.40%	2.11	2.18	123784	2666	0.51%
2026-07-24	2.18	2.14	-0.05	-2.28%	2.13	2.22	138678	2998	0.57%
2026-07-23	2.16	2.19	0.04	1.86%	2.15	2.20	159529	3483	0.66%
2026-07-22	2.14	2.15	0.00	0.00%	2.12	2.16	118327	2534	0.49%
2026-07-21	2.16	2.15	-0.01	-0.46%	2.13	2.18	166941	3588	0.69%
2026-07-20	2.14	2.16	0.00	0.00%	2.13	2.20	153202	3319	0.63%
2026-07-17	2.17	2.16	-0.02	-0.92%	2.14	2.23	175725	3829	0.73%
2026-07-16	2.18	2.18	0.02	0.93%	2.12	2.20	179144	3874	0.74%
2026-07-15	2.10	2.16	0.05	2.37%	2.10	2.19	209083	4514	0.86%
2026-07-14	2.07	2.11	0.04	1.93%	2.05	2.12	144317	3019	0.60%
2026-07-13	2.10	2.07	-0.04	-1.90%	2.04	2.12	154648	3206	0.64%
2026-07-10	2.05	2.11	0.05	2.43%	2.02	2.15	207459	4350	0.86%
2026-07-09	2.06	2.06	0.00	0.00%	2.04	2.10	156668	3231	0.65%
2026-07-08	2.06	2.06	-0.02	-0.96%	2.03	2.10	155004	3203	0.64%
2026-07-07	2.14	2.08	-0.08	-3.70%	2.06	2.15	160639	3361	0.66%
2026-07-06	2.19	2.16	-0.04	-1.82%	2.13	2.21	168210	3639	0.69%
2026-07-03	2.27	2.20	-0.06	-2.65%	2.19	2.31	271492	6068	1.12%
2026-07-02	2.17	2.26	0.10	4.63%	2.15	2.33	527529	11986	2.18%
2026-07-01	2.00	2.16	0.15	7.46%	2.00	2.20	437653	9295	1.81%
2026-06-30	2.00	2.01	0.01	0.50%	1.97	2.03	161622	3231	0.67%
2026-06-29	1.96	2.00	0.04	2.04%	1.92	2.02	272954	5417	1.13%
2026-06-26	2.00	1.96	-0.05	-2.49%	1.96	2.01	170474	3375	0.70%
2026-06-25	2.01	2.01	-0.02	-0.99%	1.98	2.03	183115	3667	0.76%
2026-06-24	2.07	2.03	-0.04	-1.93%	2.00	2.08	204490	4147	0.84%
2026-06-23	2.08	2.07	-0.01	-0.48%	2.06	2.14	216418	4549	0.89%
2026-06-22	2.08	2.08	-0.01	-0.48%	2.02	2.10	194914	4007	0.80%
2026-06-18	2.08	2.09	0.00	0.00%	2.05	2.11	113844	2372	0.47%
2026-06-17	2.14	2.09	-0.05	-2.34%	2.07	2.14	171629	3591	0.71%
2026-06-16	2.15	2.14	-0.02	-0.93%	2.12	2.16	128039	2730	0.53%
2026-06-15	2.18	2.16	-0.01	-0.46%	2.14	2.23	199419	4358	0.82%
2026-06-12	2.09	2.17	0.08	3.83%	2.08	2.20	252596	5416	1.04%
2026-06-11	2.09	2.09	-0.01	-0.48%	2.06	2.11	139838	2909	0.58%
2026-06-10	2.10	2.10	-0.02	-0.94%	2.06	2.12	179256	3732	0.74%
2026-06-09	2.14	2.12	-0.01	-0.47%	2.10	2.15	139770	2954	0.58%
2026-06-08	2.16	2.13	-0.05	-2.29%	2.11	2.19	163521	3518	0.67%
2026-06-05	2.17	2.18	0.01	0.46%	2.17	2.22	148627	3260	0.61%
2026-06-04	2.21	2.17	-0.04	-1.81%	2.16	2.23	167052	3650	0.69%
2026-06-03	2.25	2.21	-0.05	-2.21%	2.20	2.25	156922	3481	0.65%
2026-06-02	2.29	2.26	-0.03	-1.31%	2.24	2.31	175672	3981	0.72%
2026-06-01	2.23	2.29	0.06	2.69%	2.19	2.30	225468	5111	0.93%
2026-05-29	2.21	2.23	0.02	0.90%	2.20	2.29	232834	5236	0.96%
2026-05-28	2.18	2.21	0.03	1.38%	2.17	2.24	153772	3396	0.63%
2026-05-27	2.24	2.18	-0.07	-3.11%	2.16	2.26	196837	4336	0.81%
2026-05-26	2.26	2.25	-0.02	-0.88%	2.23	2.27	170659	3833	0.70%
2026-05-25	2.23	2.27	0.02	0.89%	2.23	2.28	151779	3431	0.63%
2026-05-22	2.26	2.25	-0.02	-0.88%	2.22	2.27	187120	4184	0.77%
2026-05-21	2.29	2.27	-0.03	-1.30%	2.25	2.31	144089	3292	0.59%
2026-05-20	2.35	2.30	-0.05	-2.13%	2.27	2.35	180238	4136	0.74%
2026-05-19	2.35	2.35	0.00	0.00%	2.32	2.37	126203	2958	0.52%
2026-05-18	2.33	2.35	0.02	0.86%	2.28	2.36	188888	4378	0.78%
2026-05-15	2.41	2.33	-0.07	-2.92%	2.32	2.41	256777	6074	1.06%
2026-05-14	2.44	2.40	-0.04	-1.64%	2.39	2.44	217630	5247	0.90%
2026-05-13	2.44	2.44	0.00	0.00%	2.42	2.44	160475	3898	0.66%
2026-05-12	2.47	2.44	-0.03	-1.21%	2.43	2.48	235412	5758	0.97%
2026-05-11	2.49	2.47	-0.02	-0.80%	2.46	2.50	219375	5430	0.91%
2026-05-08	2.48	2.49	0.02	0.81%	2.46	2.50	166901	4138	0.69%
2026-05-07	2.49	2.47	-0.02	-0.80%	2.46	2.51	195602	4856	0.81%
2026-05-06	2.48	2.49	0.01	0.40%	2.47	2.50	182973	4548	0.75%
2026-04-30	2.49	2.48	-0.01	-0.40%	2.46	2.51	206391	5127	0.85%
2026-04-29	2.47	2.49	0.02	0.81%	2.46	2.51	210073	5234	0.87%
2026-04-28	2.43	2.47	0.03	1.23%	2.43	2.47	205578	5054	0.85%
2026-04-27	2.42	2.44	0.01	0.41%	2.39	2.45	170397	4123	0.70%
2026-04-24	2.40	2.43	0.02	0.83%	2.40	2.45	182070	4419	0.75%
2026-04-23	2.42	2.41	-0.01	-0.41%	2.38	2.43	157640	3790	0.65%