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
2026-06-16	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%
2026-04-22	2.43	2.42	-0.02	-0.82%	2.41	2.44	127219	3079	0.52%
2026-04-21	2.43	2.44	0.01	0.41%	2.42	2.45	118364	2880	0.49%
2026-04-20	2.43	2.43	0.00	0.00%	2.41	2.45	127692	3105	0.53%
2026-04-17	2.46	2.43	-0.03	-1.22%	2.42	2.46	144130	3508	0.59%
2026-04-16	2.44	2.46	0.02	0.82%	2.43	2.47	169290	4143	0.70%
2026-04-15	2.48	2.44	-0.03	-1.21%	2.43	2.48	135718	3322	0.56%
2026-04-14	2.47	2.47	0.00	0.00%	2.42	2.48	199773	4886	0.82%
2026-04-13	2.43	2.47	0.03	1.23%	2.42	2.47	180097	4416	0.74%
2026-04-10	2.44	2.44	0.02	0.83%	2.43	2.47	159908	3915	0.66%
2026-04-09	2.47	2.42	-0.06	-2.42%	2.42	2.48	219388	5358	0.91%
2026-04-08	2.45	2.48	0.06	2.48%	2.44	2.48	271272	6681	1.12%
2026-04-07	2.38	2.42	0.04	1.68%	2.37	2.42	193655	4648	0.80%
2026-04-03	2.43	2.38	-0.05	-2.06%	2.37	2.44	230723	5510	0.95%
2026-04-02	2.49	2.43	-0.06	-2.41%	2.42	2.49	263607	6455	1.09%
2026-04-01	2.52	2.49	0.00	0.00%	2.48	2.54	262062	6547	1.08%
2026-03-31	2.52	2.49	-0.04	-1.58%	2.48	2.57	290542	7311	1.20%
2026-03-30	2.50	2.53	0.00	0.00%	2.46	2.54	314350	7887	1.30%
2026-03-27	2.48	2.53	0.02	0.80%	2.46	2.55	275802	6964	1.14%
2026-03-26	2.57	2.51	-0.07	-2.71%	2.49	2.63	460379	11692	1.90%
2026-03-25	2.49	2.58	0.10	4.03%	2.46	2.58	536836	13601	2.22%
2026-03-24	2.46	2.48	0.07	2.90%	2.37	2.49	536446	13068	2.21%
2026-03-23	2.49	2.41	-0.13	-5.12%	2.40	2.52	646999	15836	2.67%
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%