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
2025-10-31	12.08	12.09	0.10	0.83%	11.95	12.15	78973	9530	1.18%
2025-10-30	12.67	11.99	-0.66	-5.22%	11.90	12.77	204515	25022	3.07%
2025-10-29	12.53	12.65	0.12	0.96%	12.42	12.66	63242	7938	0.95%
2025-10-28	12.45	12.53	0.02	0.16%	12.41	12.64	72164	9019	1.08%
2025-10-27	12.55	12.51	-0.04	-0.32%	12.38	12.64	85206	10660	1.28%
2025-10-24	12.50	12.55	0.03	0.24%	12.40	12.59	61872	7751	0.93%
2025-10-23	12.36	12.52	0.14	1.13%	12.34	12.58	71117	8877	1.07%
2025-10-22	12.22	12.38	0.16	1.31%	12.20	12.43	97676	12060	1.46%
2025-10-21	12.38	12.22	-0.10	-0.81%	12.17	12.44	100652	12326	1.51%
2025-10-20	12.39	12.32	-0.07	-0.56%	12.21	12.43	85186	10484	1.28%
2025-10-17	12.18	12.39	0.19	1.56%	12.18	12.49	96357	11919	1.44%
2025-10-16	12.28	12.20	-0.07	-0.57%	12.18	12.39	63289	7760	0.95%
2025-10-15	12.48	12.27	-0.31	-2.46%	12.19	12.50	110283	13545	1.65%
2025-10-14	12.18	12.58	0.39	3.20%	12.02	12.58	157139	19408	2.36%
2025-10-13	11.88	12.19	0.17	1.41%	11.73	12.36	141655	17058	2.12%
2025-10-10	11.69	12.02	0.34	2.91%	11.63	12.02	101577	12064	1.52%
2025-10-09	11.81	11.68	-0.12	-1.02%	11.63	11.83	84848	9911	1.27%
2025-09-30	11.85	11.80	-0.03	-0.25%	11.75	11.90	53011	6270	0.79%
2025-09-29	11.78	11.83	0.02	0.17%	11.69	11.87	51307	6043	0.77%
2025-09-26	11.67	11.81	0.14	1.20%	11.57	11.86	57889	6798	0.87%
2025-09-25	11.75	11.67	-0.08	-0.68%	11.62	11.85	60536	7100	0.91%
2025-09-24	11.62	11.75	0.12	1.03%	11.58	11.79	52956	6195	0.79%
2025-09-23	11.68	11.63	-0.05	-0.43%	11.55	11.71	51740	6013	0.78%
2025-09-22	11.90	11.68	-0.22	-1.85%	11.60	11.91	56775	6640	0.85%
2025-09-19	11.74	11.90	0.15	1.28%	11.68	11.91	60585	7142	0.91%
2025-09-18	11.97	11.75	-0.25	-2.08%	11.67	12.00	79639	9428	1.19%
2025-09-17	12.10	12.00	-0.11	-0.91%	11.94	12.10	88589	10628	1.33%
2025-09-16	12.29	12.11	-0.18	-1.46%	12.03	12.35	71188	8649	1.07%
2025-09-15	12.43	12.29	-0.19	-1.52%	12.24	12.48	55732	6872	0.84%
2025-09-12	12.53	12.48	-0.04	-0.32%	12.43	12.54	33872	4226	0.51%
2025-09-11	12.46	12.52	0.07	0.56%	12.28	12.53	58730	7294	0.88%
2025-09-10	12.40	12.45	0.06	0.48%	12.40	12.58	46409	5795	0.70%
2025-09-09	12.50	12.39	-0.14	-1.12%	12.30	12.56	42846	5311	0.64%
2025-09-08	12.48	12.53	0.10	0.80%	12.38	12.58	59580	7441	0.89%
2025-09-05	12.40	12.43	0.09	0.73%	12.26	12.50	74935	9304	1.12%
2025-09-04	12.13	12.34	0.21	1.73%	12.05	12.36	109312	13387	1.64%
2025-09-03	12.37	12.13	-0.20	-1.62%	12.02	12.42	116795	14173	1.75%
2025-09-02	12.51	12.33	-0.19	-1.52%	12.21	12.52	108383	13397	1.62%
2025-09-01	12.97	12.52	-0.50	-3.84%	12.43	13.02	250046	31562	3.75%
2025-08-29	13.65	13.02	-0.63	-4.62%	12.92	13.75	181969	24104	2.73%
2025-08-28	13.25	13.65	0.43	3.25%	13.25	13.65	130734	17528	1.96%
2025-08-27	13.46	13.22	-0.21	-1.56%	13.20	13.55	76011	10199	1.14%
2025-08-26	13.20	13.43	0.19	1.44%	13.20	13.56	87860	11806	1.32%
2025-08-25	13.28	13.24	0.00	0.00%	13.17	13.33	71156	9420	1.07%
2025-08-22	13.22	13.24	0.00	0.00%	13.08	13.27	54778	7221	0.82%
2025-08-21	13.01	13.24	0.18	1.38%	13.00	13.33	97877	12891	1.47%
2025-08-20	13.06	13.06	0.02	0.15%	12.95	13.12	59305	7731	0.89%
2025-08-19	13.13	13.04	-0.02	-0.15%	12.97	13.15	44762	5828	0.67%
2025-08-18	13.12	13.06	-0.08	-0.61%	13.06	13.28	68709	9046	1.03%
2025-08-15	13.10	13.14	0.00	0.00%	12.96	13.20	62884	8217	0.94%
2025-08-14	13.18	13.14	0.00	0.00%	13.10	13.31	55960	7390	0.84%
2025-08-13	13.12	13.14	0.05	0.38%	13.06	13.22	56383	7409	0.85%
2025-08-12	13.02	13.09	0.07	0.54%	13.00	13.16	38904	5100	0.58%
2025-08-11	13.18	13.02	-0.15	-1.14%	12.97	13.19	55778	7267	0.84%
2025-08-08	13.09	13.17	0.07	0.53%	13.06	13.22	44659	5873	0.67%
2025-08-07	13.19	13.10	-0.06	-0.46%	13.08	13.20	39767	5219	0.60%
2025-08-06	13.24	13.16	-0.01	-0.08%	13.09	13.31	40993	5392	0.61%
2025-08-05	13.10	13.17	0.06	0.46%	13.03	13.38	83987	11103	1.26%
2025-08-04	13.00	13.11	0.07	0.54%	12.78	13.12	76047	9864	1.14%
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%