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
2026-06-30	11.48	11.43	0.04	0.35%	11.31	11.49	55297	6299	0.83%
2026-06-29	11.31	11.39	0.12	1.06%	11.02	11.53	54187	6134	0.81%
2026-06-26	11.55	11.27	-0.23	-2.00%	11.27	11.55	36299	4124	0.54%
2026-06-25	11.50	11.50	-0.05	-0.43%	11.37	11.63	35943	4134	0.54%
2026-06-24	11.67	11.55	0.00	0.00%	11.48	11.73	39459	4574	0.59%
2026-06-23	11.60	11.55	-0.08	-0.69%	11.50	11.82	51487	6005	0.77%
2026-06-22	11.86	11.63	-0.31	-2.60%	11.34	11.91	63370	7297	0.95%
2026-06-18	11.94	11.94	-0.01	-0.08%	11.85	12.09	34998	4187	0.52%
2026-06-17	12.22	11.95	-0.32	-2.61%	11.88	12.25	51976	6243	0.78%
2026-06-16	12.22	12.27	0.00	0.00%	12.05	12.39	77846	9544	1.17%
2026-06-15	12.34	12.27	-0.07	-0.57%	12.15	12.40	78143	9557	1.17%
2026-06-12	12.37	12.34	0.02	0.16%	12.01	12.37	121181	14806	1.82%
2026-06-11	12.62	12.32	-0.25	-1.99%	12.06	12.62	90768	11096	1.36%
2026-06-10	12.75	12.57	-0.23	-1.80%	12.56	12.80	46617	5900	0.70%
2026-06-09	12.88	12.80	-0.10	-0.78%	12.75	13.05	34688	4455	0.52%
2026-06-08	13.09	12.90	-0.36	-2.71%	12.75	13.25	44775	5788	0.67%
2026-06-05	13.12	13.26	0.15	1.14%	13.11	13.31	33863	4478	0.51%
2026-06-04	13.40	13.11	-0.42	-3.10%	12.96	13.49	46983	6188	0.70%
2026-06-03	13.15	13.53	0.37	2.81%	12.90	13.58	61339	8156	0.92%
2026-06-02	13.33	13.16	-0.17	-1.28%	13.14	13.59	53359	7104	0.80%
2026-06-01	13.15	13.33	0.17	1.29%	12.92	13.47	67126	8870	1.01%
2026-05-29	12.90	13.16	0.25	1.94%	12.84	13.40	57588	7583	0.86%
2026-05-28	12.97	12.91	-0.09	-0.69%	12.62	13.00	50094	6424	0.75%
2026-05-27	13.15	13.00	-0.13	-0.99%	12.89	13.19	31012	4032	0.46%
2026-05-26	13.20	13.13	-0.02	-0.15%	12.98	13.25	41194	5394	0.62%
2026-05-25	13.52	13.15	-0.37	-2.74%	13.08	13.60	52959	7027	0.79%
2026-05-22	13.72	13.52	-0.18	-1.31%	13.45	13.78	39459	5358	0.59%
2026-05-21	14.24	13.70	-0.56	-3.93%	13.66	14.36	52201	7286	0.78%
2026-05-20	14.19	14.26	0.06	0.42%	13.82	14.32	57988	8184	0.87%
2026-05-19	13.81	14.20	0.35	2.53%	13.66	14.23	65377	9110	0.98%
2026-05-18	13.87	13.85	0.04	0.29%	13.53	14.00	69921	9583	1.05%
2026-05-15	13.98	13.81	-0.17	-1.22%	13.73	14.16	58706	8170	0.88%
2026-05-14	14.34	13.98	-0.29	-2.03%	13.96	14.39	46779	6595	0.70%
2026-05-13	14.16	14.27	0.00	0.00%	14.16	14.47	56682	8105	0.85%
2026-05-12	14.00	14.27	0.28	2.00%	13.88	14.27	75077	10568	1.13%
2026-05-11	13.87	13.99	0.11	0.79%	13.74	14.11	73974	10346	1.11%
2026-05-08	13.75	13.88	0.13	0.95%	13.68	13.98	61617	8529	0.92%
2026-05-07	13.50	13.75	0.26	1.93%	13.47	13.87	79642	10916	1.19%
2026-05-06	13.41	13.49	0.07	0.52%	13.29	13.59	92013	12379	1.38%
2026-04-30	13.67	13.42	-0.27	-1.97%	13.30	13.80	82318	11080	1.23%
2026-04-29	13.72	13.69	-0.12	-0.87%	13.55	13.84	59697	8160	0.89%
2026-04-28	13.31	13.81	0.15	1.10%	13.31	13.85	129631	17685	1.94%
2026-04-27	13.98	13.66	-0.36	-2.57%	13.61	14.01	126887	17464	1.90%
2026-04-24	14.32	14.02	-0.47	-3.24%	13.95	14.42	78951	11114	1.18%
2026-04-23	14.50	14.49	-0.01	-0.07%	14.10	14.54	102031	14664	1.53%
2026-04-22	14.32	14.50	0.19	1.33%	14.25	14.59	103558	14990	1.55%
2026-04-21	14.09	14.31	0.21	1.49%	14.00	14.50	115291	16490	1.73%
2026-04-20	14.38	14.10	-0.12	-0.84%	13.88	14.50	185879	26134	2.79%
2026-04-17	13.67	14.22	0.29	2.08%	13.60	14.53	189580	26863	2.84%
2026-04-16	13.72	13.93	0.21	1.53%	13.67	13.97	77927	10773	1.17%
2026-04-15	13.78	13.72	-0.06	-0.44%	13.50	13.83	77898	10644	1.17%
2026-04-14	13.97	13.78	-0.18	-1.29%	13.63	14.23	75869	10468	1.14%
2026-04-13	13.87	13.96	-0.02	-0.14%	13.45	14.01	112845	15540	1.69%
2026-04-10	13.81	13.98	0.27	1.97%	13.75	14.33	116066	16320	1.74%
2026-04-09	13.35	13.71	0.23	1.71%	13.34	13.75	97502	13249	1.46%
2026-04-08	12.95	13.48	0.73	5.73%	12.95	13.53	106843	14240	1.60%
2026-04-07	12.91	12.75	-0.08	-0.62%	12.71	12.91	41770	5336	0.63%
2026-04-03	13.16	12.83	-0.31	-2.36%	12.82	13.20	46433	6022	0.70%
2026-04-02	13.13	13.14	-0.05	-0.38%	13.07	13.28	54863	7222	0.82%
2026-04-01	13.40	13.19	-0.12	-0.90%	12.98	13.53	110387	14545	1.65%
2026-03-31	13.14	13.31	0.17	1.29%	13.11	13.56	85752	11491	1.29%
2026-03-30	13.00	13.14	0.11	0.84%	12.82	13.19	70670	9243	1.06%
2026-03-27	12.66	13.03	0.35	2.76%	12.60	13.20	76677	9936	1.15%
2026-03-26	12.96	12.68	-0.19	-1.48%	12.62	12.96	48788	6223	0.73%
2026-03-25	12.58	12.87	0.30	2.39%	12.51	12.92	67141	8571	1.01%
2026-03-24	12.30	12.57	0.47	3.88%	12.14	12.58	86450	10708	1.30%
2026-03-23	12.80	12.10	-0.95	-7.28%	12.01	12.89	143954	17830	2.16%