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
2025-09-16	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%
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%