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
2026-05-07	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%
2026-03-20	13.09	13.05	-0.03	-0.23%	13.03	13.32	71968	9471	1.08%
2026-03-19	12.95	13.08	0.01	0.08%	12.91	13.18	95532	12482	1.43%
2026-03-18	13.01	13.07	0.07	0.54%	12.87	13.12	81839	10648	1.23%
2026-03-17	12.94	13.00	0.06	0.46%	12.93	13.18	90845	11874	1.36%
2026-03-16	12.92	12.94	0.06	0.47%	12.64	13.00	108771	13992	1.63%
2026-03-13	13.20	12.88	-0.40	-3.01%	12.85	13.47	158119	20701	2.37%
2026-03-12	13.16	13.28	0.08	0.61%	13.16	13.40	93403	12438	1.40%
2026-03-11	12.99	13.20	0.20	1.54%	12.92	13.27	80966	10641	1.21%
2026-03-10	12.94	13.00	0.11	0.85%	12.83	13.04	70952	9184	1.06%
2026-03-09	12.82	12.89	-0.06	-0.46%	12.77	13.03	82191	10603	1.23%
2026-03-06	12.61	12.95	0.27	2.13%	12.61	12.98	70545	9068	1.06%
2026-03-05	12.58	12.68	0.30	2.42%	12.49	12.77	81524	10300	1.22%
2026-03-04	12.80	12.38	-0.52	-4.03%	12.35	12.89	123933	15573	1.86%
2026-03-03	13.30	12.90	-0.39	-2.93%	12.86	13.33	123480	16100	1.85%
2026-03-02	13.29	13.29	-0.20	-1.48%	13.19	13.48	122229	16243	1.83%
2026-02-27	13.42	13.49	0.03	0.22%	13.39	13.64	73142	9886	1.10%
2026-02-26	13.34	13.46	0.11	0.82%	13.24	13.47	84433	11290	1.27%
2026-02-25	13.24	13.35	0.12	0.91%	13.12	13.48	89672	11967	1.34%
2026-02-24	13.26	13.23	0.03	0.23%	13.01	13.29	94774	12468	1.42%
2026-02-13	13.30	13.20	-0.08	-0.60%	13.18	13.37	83136	11035	1.25%
2026-02-12	13.45	13.28	-0.21	-1.56%	13.12	13.49	108865	14428	1.63%
2026-02-11	13.45	13.49	-0.14	-1.03%	13.36	13.70	172708	23322	2.59%
2026-02-10	13.30	13.63	0.36	2.71%	13.24	13.72	247229	33499	3.71%
2026-02-09	13.23	13.27	0.17	1.30%	13.06	13.46	165421	21853	2.48%
2026-02-06	13.16	13.10	-0.17	-1.28%	12.92	13.35	181065	23780	2.71%
2026-02-05	13.22	13.27	-0.17	-1.26%	13.06	13.49	338939	44945	5.08%
2026-02-04	13.84	13.44	0.66	5.16%	13.18	14.06	461315	62643	6.91%
2026-02-03	12.63	12.78	0.23	1.83%	12.60	12.79	69688	8863	1.04%
2026-02-02	12.80	12.55	-0.23	-1.80%	12.53	12.86	104178	13245	1.56%
2026-01-30	12.80	12.78	-0.03	-0.23%	12.70	12.95	95829	12278	1.44%
2026-01-29	12.56	12.81	0.22	1.75%	12.55	12.98	130011	16692	1.95%
2026-01-28	12.47	12.59	0.07	0.56%	12.41	12.74	80322	10143	1.20%