中原传媒 (000719) - 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	12.84	13.04	0.20	1.56%	12.80	13.05	84000	10853	1.26%
2025-07-31	12.90	12.84	-0.11	-0.85%	12.75	13.03	75731	9755	1.14%
2025-07-30	12.73	12.95	0.20	1.57%	12.72	12.99	68333	8813	1.02%
2025-07-29	12.83	12.75	-0.06	-0.47%	12.64	12.86	48227	6137	0.72%
2025-07-28	12.96	12.81	-0.16	-1.23%	12.80	13.05	61375	7915	0.92%
2025-07-25	12.96	12.97	0.03	0.23%	12.94	13.08	43707	5683	0.66%
2025-07-24	12.97	12.94	-0.03	-0.23%	12.80	13.04	58910	7611	0.88%
2025-07-23	12.99	12.97	0.01	0.08%	12.95	13.18	63941	8357	0.96%
2025-07-22	13.10	12.96	-0.14	-1.07%	12.90	13.19	61497	7990	0.92%
2025-07-21	12.97	13.10	0.15	1.16%	12.92	13.12	48076	6275	0.72%
2025-07-18	12.99	12.95	0.04	0.31%	12.82	13.06	45429	5884	0.68%
2025-07-17	13.00	12.91	-0.04	-0.31%	12.82	13.06	48481	6261	0.73%
2025-07-16	13.33	12.95	-0.27	-2.04%	12.90	13.41	86716	11353	1.30%
2025-07-15	13.70	13.22	-0.03	-0.23%	13.15	14.08	126305	17021	1.89%
2025-07-14	13.18	13.25	0.00	0.00%	13.11	13.35	44261	5865	0.66%
2025-07-11	13.34	13.25	-0.10	-0.75%	13.10	13.40	52987	7006	0.79%
2025-07-10	13.40	13.35	-0.02	-0.15%	13.22	13.45	41570	5538	0.62%
2025-07-09	13.10	13.37	0.30	2.30%	13.06	13.45	56514	7520	0.85%
2025-07-08	13.25	13.07	-0.19	-1.43%	13.05	13.31	66820	8786	1.00%
2025-07-07	12.86	13.26	0.33	2.55%	12.82	13.39	80660	10590	1.21%
2025-07-04	12.70	12.93	0.21	1.65%	12.67	13.02	89142	11467	1.34%
2025-07-03	12.58	12.72	0.16	1.27%	12.44	12.78	52546	6614	0.79%
2025-07-02	12.52	12.56	0.07	0.56%	12.42	12.58	49878	6238	0.75%
2025-07-01	12.43	12.49	0.08	0.64%	12.40	12.54	63620	7930	0.95%
2025-06-30	12.50	12.41	-0.05	-0.40%	12.20	12.55	67447	8370	1.01%
2025-06-27	12.85	13.06	0.21	1.63%	12.75	13.14	91275	11901	1.37%
2025-06-26	12.79	12.85	0.09	0.71%	12.59	12.90	68917	8819	1.03%
2025-06-25	12.95	12.76	-0.19	-1.47%	12.66	12.97	64102	8183	0.96%
2025-06-24	12.92	12.95	0.04	0.31%	12.89	13.02	42862	5543	0.64%
2025-06-23	12.88	12.91	0.13	1.02%	12.63	13.00	67206	8613	1.01%
2025-06-20	13.00	12.78	-0.22	-1.69%	12.76	13.02	51052	6564	0.77%
2025-06-19	12.93	13.00	0.07	0.54%	12.85	13.01	35708	4622	0.54%
2025-06-18	13.05	12.93	-0.14	-1.07%	12.85	13.06	38973	5050	0.58%
2025-06-17	13.10	13.07	-0.07	-0.53%	12.91	13.22	66280	8637	0.99%
2025-06-16	13.06	13.14	-0.03	-0.23%	13.05	13.28	58923	7764	0.88%
2025-06-13	13.61	13.17	-0.46	-3.37%	13.10	13.63	97793	12984	1.47%
2025-06-12	13.47	13.63	0.22	1.64%	13.33	13.65	75014	10163	1.12%
2025-06-11	13.17	13.41	0.24	1.82%	13.13	13.45	62165	8287	0.93%
2025-06-10	13.14	13.17	0.03	0.23%	13.05	13.25	66766	8795	1.00%
2025-06-09	13.16	13.14	-0.02	-0.15%	13.01	13.20	54140	7089	0.81%
2025-06-06	13.14	13.16	0.00	0.00%	13.06	13.23	45154	5944	0.68%
2025-06-05	13.22	13.16	-0.06	-0.45%	13.15	13.37	74141	9833	1.11%
2025-06-04	13.07	13.22	0.08	0.61%	13.00	13.29	97173	12775	1.46%
2025-06-03	12.76	13.14	0.27	2.10%	12.73	13.19	165362	21541	2.48%
2025-05-30	12.85	12.87	0.01	0.08%	12.80	13.09	86715	11229	1.30%
2025-05-29	12.77	12.86	0.06	0.47%	12.68	12.88	80381	10282	1.20%
2025-05-28	12.41	12.80	0.40	3.23%	12.36	12.86	94901	11973	1.42%
2025-05-27	12.46	12.40	-0.03	-0.24%	12.31	12.50	57882	7186	0.87%
2025-05-26	12.28	12.43	0.15	1.22%	12.24	12.49	65530	8117	0.98%
2025-05-23	12.57	12.28	-0.29	-2.31%	12.28	12.59	55549	6883	0.83%
2025-05-22	12.70	12.57	-0.11	-0.87%	12.48	12.73	48707	6123	0.73%
2025-05-21	12.51	12.68	0.14	1.12%	12.51	12.74	50873	6439	0.76%
2025-05-20	12.48	12.54	0.04	0.32%	12.48	12.68	62000	7797	0.93%
2025-05-19	12.31	12.50	0.15	1.21%	12.30	12.67	86680	10858	1.30%
2025-05-16	12.35	12.35	-0.01	-0.08%	12.29	12.41	35608	4396	0.53%
2025-05-15	12.40	12.36	-0.08	-0.64%	12.36	12.49	43868	5447	0.66%
2025-05-14	12.52	12.44	-0.08	-0.64%	12.30	12.57	77670	9627	1.16%
2025-05-13	12.60	12.52	-0.10	-0.79%	12.49	12.67	58475	7343	0.88%
2025-05-12	12.61	12.62	0.02	0.16%	12.51	12.69	67350	8497	1.01%
2025-05-09	12.59	12.60	0.04	0.32%	12.49	12.65	48399	6080	0.73%
2025-05-08	12.64	12.56	-0.10	-0.79%	12.52	12.72	70585	8892	1.06%
2025-05-07	12.47	12.66	0.17	1.36%	12.42	12.71	100746	12682	1.51%
2025-05-06	12.48	12.49	0.10	0.81%	12.28	12.53	111935	13892	1.68%
2025-04-30	12.50	12.39	-0.15	-1.20%	12.36	12.63	85676	10681	1.28%
2025-04-29	12.28	12.54	0.28	2.28%	12.21	12.60	103330	12921	1.55%
2025-04-28	12.31	12.26	-0.05	-0.41%	12.14	12.45	137228	16825	2.06%
2025-04-25	12.65	12.31	-0.34	-2.69%	12.28	12.73	119317	14808	1.79%
2025-04-24	12.34	12.65	0.27	2.18%	12.30	12.69	143324	17930	2.15%