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
2025-12-16	11.80	11.74	-0.04	-0.34%	11.70	11.85	42551	5009	0.64%
2025-12-15	11.97	11.78	-0.21	-1.75%	11.77	11.97	74288	8795	1.11%
2025-12-12	11.91	11.99	0.09	0.76%	11.86	12.03	58632	7015	0.88%
2025-12-11	12.03	11.90	-0.10	-0.83%	11.89	12.05	50977	6097	0.76%
2025-12-10	11.98	12.00	0.03	0.25%	11.93	12.20	73250	8834	1.10%
2025-12-09	11.94	11.97	0.02	0.17%	11.93	12.01	30362	3633	0.46%
2025-12-08	12.10	11.95	-0.12	-0.99%	11.95	12.10	55194	6617	0.83%
2025-12-05	12.18	12.07	-0.11	-0.90%	11.97	12.22	60663	7325	0.91%
2025-12-04	12.30	12.18	-0.11	-0.90%	12.16	12.33	37991	4638	0.57%
2025-12-03	12.39	12.29	-0.08	-0.65%	12.27	12.39	40224	4954	0.60%
2025-12-02	12.35	12.37	0.02	0.16%	12.30	12.43	45126	5579	0.68%
2025-12-01	12.22	12.35	0.13	1.06%	12.15	12.44	76944	9501	1.15%
2025-11-28	12.01	12.22	0.19	1.58%	11.95	12.31	63594	7749	0.95%
2025-11-27	12.13	12.03	-0.05	-0.41%	12.01	12.13	34615	4174	0.52%
2025-11-26	12.27	12.08	-0.19	-1.55%	12.03	12.34	64741	7861	0.97%
2025-11-25	11.95	12.27	0.30	2.51%	11.93	12.33	94133	11490	1.41%
2025-11-24	11.79	11.97	0.21	1.79%	11.69	12.05	81508	9704	1.22%
2025-11-21	11.83	11.76	-0.09	-0.76%	11.71	11.93	56079	6628	0.84%
2025-11-20	11.89	11.85	-0.07	-0.59%	11.83	11.98	41380	4929	0.62%
2025-11-19	12.00	11.92	-0.10	-0.83%	11.86	12.05	49219	5866	0.74%
2025-11-18	12.14	12.02	-0.11	-0.91%	11.97	12.15	71750	8629	1.08%
2025-11-17	12.30	12.13	-0.19	-1.54%	12.04	12.32	57894	7023	0.87%
2025-11-14	12.28	12.32	0.00	0.00%	12.28	12.43	60863	7534	0.91%
2025-11-13	12.47	12.32	-0.12	-0.96%	12.23	12.47	89031	10974	1.33%
2025-11-12	12.39	12.44	0.08	0.65%	12.36	12.48	44452	5523	0.67%
2025-11-11	12.42	12.36	-0.07	-0.56%	12.26	12.45	58289	7201	0.87%
2025-11-10	12.42	12.43	0.07	0.57%	12.31	12.45	46537	5759	0.70%
2025-11-07	12.25	12.36	0.10	0.82%	12.24	12.48	57379	7111	0.86%
2025-11-06	12.31	12.26	-0.06	-0.49%	12.20	12.35	57670	7085	0.86%
2025-11-05	12.24	12.32	0.01	0.08%	12.19	12.37	55364	6790	0.83%
2025-11-04	12.20	12.31	0.11	0.90%	12.12	12.40	92237	11353	1.38%
2025-11-03	12.15	12.20	0.11	0.91%	12.05	12.22	96844	11749	1.45%
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%