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
2025-04-03	11.40	11.74	0.19	1.65%	11.40	11.90	132786	15564	1.99%
2025-04-02	11.49	11.55	0.08	0.70%	11.49	11.66	79261	9169	1.19%
2025-04-01	11.30	11.47	0.16	1.41%	11.28	11.59	119389	13713	1.79%
2025-03-31	11.30	11.31	-0.09	-0.79%	11.21	11.49	96534	10956	1.45%
2025-03-28	11.27	11.40	0.12	1.06%	11.26	11.47	106104	12054	1.59%
2025-03-27	11.26	11.28	0.01	0.09%	11.25	11.50	119610	13585	1.79%
2025-03-26	11.10	11.27	-0.11	-0.97%	11.06	11.42	192985	21679	2.89%
2025-03-25	12.16	11.38	0.33	2.99%	11.28	12.16	419938	49406	6.29%
2025-03-24	10.89	11.05	0.16	1.47%	10.84	11.05	134606	14739	2.02%
2025-03-21	10.85	10.89	0.04	0.37%	10.76	10.92	67991	7378	1.02%
2025-03-20	10.78	10.85	0.07	0.65%	10.75	10.93	62940	6818	0.94%
2025-03-19	10.86	10.78	-0.10	-0.92%	10.75	10.87	69022	7448	1.03%
2025-03-18	10.90	10.88	-0.03	-0.27%	10.81	10.94	62458	6778	0.94%
2025-03-17	10.96	10.91	-0.02	-0.18%	10.87	10.99	51203	5587	0.77%
2025-03-14	10.78	10.93	0.12	1.11%	10.77	10.95	68355	7445	1.02%
2025-03-13	10.88	10.81	-0.11	-1.01%	10.71	10.90	57501	6197	0.86%
2025-03-12	10.70	10.92	0.23	2.15%	10.69	11.00	109579	11928	1.64%
2025-03-11	10.60	10.69	0.03	0.28%	10.53	10.69	51720	5492	0.78%
2025-03-10	10.65	10.66	-0.02	-0.19%	10.57	10.67	62256	6604	0.93%
2025-03-07	10.79	10.68	-0.12	-1.11%	10.64	10.83	75712	8129	1.13%
2025-03-06	10.69	10.80	0.15	1.41%	10.62	10.82	96310	10332	1.44%
2025-03-05	10.78	10.65	-0.15	-1.39%	10.60	10.80	65786	7014	0.99%
2025-03-04	10.75	10.80	0.09	0.84%	10.68	10.85	84748	9137	1.27%
2025-03-03	10.67	10.71	0.04	0.37%	10.62	10.86	79305	8540	1.19%
2025-02-28	10.77	10.67	-0.16	-1.48%	10.65	10.85	80020	8581	1.20%
2025-02-27	10.90	10.83	-0.10	-0.91%	10.74	10.96	82124	8889	1.23%
2025-02-26	10.88	10.93	0.05	0.46%	10.85	11.03	76469	8347	1.15%
2025-02-25	11.12	10.88	-0.31	-2.77%	10.82	11.12	126300	13808	1.89%
2025-02-24	11.15	11.19	0.00	0.00%	11.06	11.36	132366	14818	1.98%
2025-02-21	11.08	11.19	0.05	0.45%	11.04	11.28	117482	13105	1.76%
2025-02-20	11.18	11.14	-0.05	-0.45%	11.06	11.21	78306	8706	1.17%
2025-02-19	11.28	11.19	-0.05	-0.44%	11.12	11.32	101610	11377	1.52%
2025-02-18	11.46	11.24	-0.28	-2.43%	11.23	11.52	100861	11485	1.51%
2025-02-17	11.56	11.52	-0.01	-0.09%	11.44	11.63	131586	15184	1.97%
2025-02-14	11.59	11.53	0.06	0.52%	11.29	11.60	108991	12473	1.63%
2025-02-13	11.58	11.47	-0.07	-0.61%	11.39	11.61	108685	12512	1.63%
2025-02-12	11.42	11.54	0.00	0.00%	11.40	11.60	94458	10882	1.42%
2025-02-11	11.31	11.54	0.27	2.40%	11.19	11.60	153634	17543	2.30%
2025-02-10	11.22	11.27	0.07	0.63%	11.21	11.38	99047	11175	1.48%
2025-02-07	11.24	11.20	-0.06	-0.53%	11.14	11.33	121738	13675	1.82%
2025-02-06	11.14	11.26	0.05	0.45%	11.07	11.27	85879	9607	1.29%
2025-02-05	11.40	11.21	-0.10	-0.88%	11.13	11.47	90720	10221	1.36%
2025-01-27	11.12	11.31	0.22	1.98%	11.12	11.45	111378	12608	1.67%
2025-01-24	10.80	11.09	0.25	2.31%	10.80	11.13	78219	8609	1.17%
2025-01-23	10.79	10.84	0.11	1.03%	10.79	10.97	61827	6732	0.93%
2025-01-22	10.80	10.73	-0.13	-1.20%	10.65	10.82	63381	6796	0.95%
2025-01-21	11.01	10.86	-0.11	-1.00%	10.79	11.06	52644	5724	0.79%
2025-01-20	11.03	10.97	0.05	0.46%	10.92	11.09	52767	5811	0.79%
2025-01-17	10.82	10.92	-0.01	-0.09%	10.78	10.97	50389	5493	0.76%
2025-01-16	10.90	10.93	0.07	0.64%	10.79	11.24	105416	11570	1.58%
2025-01-15	10.75	10.86	0.11	1.02%	10.75	10.88	77539	8390	1.16%
2025-01-14	10.55	10.75	0.25	2.38%	10.50	10.78	94083	10061	1.41%
2025-01-13	10.45	10.50	-0.06	-0.57%	10.33	10.55	54108	5661	0.81%
2025-01-10	10.90	10.56	-0.31	-2.85%	10.55	10.90	91897	9819	1.38%
2025-01-09	11.01	10.87	-0.22	-1.98%	10.85	11.10	85784	9411	1.29%
2025-01-08	11.03	11.09	0.02	0.18%	10.78	11.21	112584	12408	1.69%
2025-01-07	11.12	11.07	-0.05	-0.45%	10.93	11.17	92041	10154	1.38%
2025-01-06	11.13	11.12	-0.05	-0.45%	10.91	11.32	109012	12121	1.63%
2025-01-03	11.41	11.17	-0.19	-1.67%	11.12	11.68	165597	18748	2.48%
2025-01-02	11.32	11.36	0.00	0.00%	11.20	11.79	187080	21623	2.80%
2024-12-31	11.60	11.36	-0.21	-1.82%	11.33	11.78	133142	15419	2.00%
2024-12-30	11.50	11.57	0.02	0.17%	11.32	11.77	122156	14133	1.83%
2024-12-27	11.72	11.55	-0.09	-0.77%	11.53	11.76	119863	13918	1.80%
2024-12-26	11.61	11.64	-0.02	-0.17%	11.57	11.73	77468	9026	1.16%