中南文化 (002445) - 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
2026-03-20	4.05	3.92	-0.18	-4.39%	3.90	4.26	3926655	158802	16.59%
2026-03-19	4.02	4.10	0.03	0.74%	3.88	4.29	6187088	252240	26.15%
2026-03-18	3.69	4.07	0.37	10.00%	3.69	4.07	4580760	183130	19.36%
2026-03-17	3.80	3.70	-0.34	-8.42%	3.65	4.08	5405696	205461	22.84%
2026-03-16	4.72	4.04	-0.45	-10.02%	4.04	4.77	7343552	322695	31.03%
2026-03-13	4.49	4.49	0.41	10.05%	4.49	4.49	1149642	51618	4.86%
2026-03-12	4.08	4.08	0.37	9.97%	4.08	4.08	116971	4772	0.49%
2026-03-11	3.71	3.71	0.34	10.09%	3.71	3.71	81303	3016	0.34%
2026-03-10	3.37	3.37	0.31	10.13%	3.37	3.37	44540	1501	0.19%
2026-03-09	3.06	3.06	0.28	10.07%	3.06	3.06	174988	5354	0.74%
2026-02-12	2.86	2.78	-0.08	-2.80%	2.77	2.86	826274	23121	3.49%
2026-02-11	2.93	2.86	-0.09	-3.05%	2.85	2.95	1221742	35166	5.16%
2026-02-10	2.80	2.95	0.15	5.36%	2.78	3.02	2303295	67453	9.73%
2026-02-09	2.78	2.80	0.05	1.82%	2.77	2.82	658064	18382	2.78%
2026-02-06	2.70	2.75	0.04	1.48%	2.67	2.78	640020	17530	2.70%
2026-02-05	2.75	2.71	-0.04	-1.45%	2.71	2.77	562016	15353	2.38%
2026-02-04	2.71	2.75	0.03	1.10%	2.70	2.76	560442	15343	2.37%
2026-02-03	2.68	2.72	0.06	2.26%	2.68	2.72	497524	13440	2.10%
2026-02-02	2.77	2.66	-0.12	-4.32%	2.65	2.78	719923	19577	3.04%
2026-01-30	2.79	2.78	-0.03	-1.07%	2.75	2.83	734998	20471	3.11%
2026-01-29	2.81	2.81	0.01	0.36%	2.79	2.87	1012554	28708	4.28%
2026-01-28	2.74	2.80	0.05	1.82%	2.71	2.86	1070506	29877	4.52%
2026-01-27	2.75	2.75	-0.03	-1.08%	2.68	2.77	731007	19928	3.09%
2026-01-26	2.82	2.78	-0.03	-1.07%	2.73	2.84	854844	23675	3.61%
2026-01-23	2.76	2.81	0.05	1.81%	2.74	2.81	874064	24380	3.69%
2026-01-22	2.69	2.76	0.07	2.60%	2.69	2.76	725456	19859	3.07%
2026-01-21	2.70	2.69	-0.02	-0.74%	2.68	2.72	594527	16050	2.51%
2026-01-20	2.69	2.71	0.02	0.74%	2.67	2.73	707740	19088	2.99%
2026-01-19	2.63	2.69	0.04	1.51%	2.61	2.69	630089	16807	2.66%
2026-01-16	2.69	2.65	-0.04	-1.49%	2.63	2.70	749785	19887	3.17%
2026-01-15	2.71	2.69	-0.04	-1.47%	2.66	2.72	848915	22814	3.59%
2026-01-14	2.70	2.73	0.03	1.11%	2.68	2.82	1552761	42733	6.56%
2026-01-13	2.74	2.70	-0.03	-1.10%	2.69	2.76	964175	26230	4.07%
2026-01-12	2.68	2.73	0.05	1.87%	2.67	2.73	987270	26772	4.17%
2026-01-09	2.69	2.68	-0.01	-0.37%	2.65	2.71	782746	20973	3.31%
2026-01-08	2.61	2.69	0.07	2.67%	2.60	2.70	877888	23464	3.71%
2026-01-07	2.66	2.62	-0.03	-1.13%	2.61	2.67	603216	15882	2.55%
2026-01-06	2.60	2.65	0.04	1.53%	2.60	2.66	801588	21189	3.39%
2026-01-05	2.60	2.61	0.01	0.38%	2.58	2.62	547427	14237	2.31%
2025-12-31	2.61	2.60	-0.01	-0.38%	2.56	2.64	525609	13642	2.22%
2025-12-30	2.62	2.61	-0.02	-0.76%	2.59	2.64	667452	17442	2.82%
2025-12-29	2.66	2.63	-0.04	-1.50%	2.63	2.71	752560	20025	3.18%
2025-12-26	2.63	2.67	0.03	1.14%	2.61	2.69	791341	20969	3.34%
2025-12-25	2.63	2.64	0.01	0.38%	2.59	2.65	516137	13511	2.18%
2025-12-24	2.58	2.63	0.04	1.54%	2.57	2.65	504777	13243	2.13%
2025-12-23	2.66	2.59	-0.07	-2.63%	2.58	2.67	661081	17272	2.79%
2025-12-22	2.63	2.66	0.05	1.92%	2.62	2.74	802764	21459	3.39%
2025-12-19	2.55	2.61	0.07	2.76%	2.53	2.63	935904	24352	3.96%
2025-12-18	2.52	2.54	0.00	0.00%	2.51	2.58	716275	18287	3.03%
2025-12-17	2.59	2.54	-0.06	-2.31%	2.47	2.60	1283258	32292	5.42%
2025-12-16	2.74	2.60	-0.14	-5.11%	2.58	2.76	1568983	41299	6.63%
2025-12-15	2.71	2.74	-0.10	-3.52%	2.64	2.77	1729150	47099	7.31%
2025-12-12	2.87	2.84	-0.01	-0.35%	2.79	2.92	2097740	59598	8.86%