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
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%
2025-12-11	2.77	2.85	0.08	2.89%	2.71	2.95	2837645	79468	11.99%
2025-12-10	2.82	2.77	-0.05	-1.77%	2.76	2.91	3380135	95685	14.28%
2025-12-09	2.55	2.82	0.26	10.16%	2.54	2.82	2286661	62989	9.66%
2025-12-08	2.56	2.56	0.01	0.39%	2.54	2.57	302865	7729	1.28%
2025-12-05	2.50	2.55	0.05	2.00%	2.48	2.55	307004	7735	1.30%
2025-12-04	2.52	2.50	-0.02	-0.79%	2.48	2.53	360611	9017	1.52%
2025-12-03	2.55	2.52	-0.03	-1.18%	2.51	2.56	333638	8424	1.41%
2025-12-02	2.56	2.55	-0.02	-0.78%	2.52	2.57	335603	8527	1.42%
2025-12-01	2.58	2.57	0.01	0.39%	2.55	2.60	332335	8549	1.40%
2025-11-28	2.52	2.56	0.04	1.59%	2.50	2.57	416456	10604	1.76%
2025-11-27	2.55	2.52	-0.03	-1.18%	2.52	2.57	337134	8571	1.42%
2025-11-26	2.54	2.55	0.00	0.00%	2.53	2.59	418656	10704	1.77%
2025-11-25	2.55	2.55	0.01	0.39%	2.54	2.59	428858	10976	1.81%
2025-11-24	2.52	2.54	0.04	1.60%	2.49	2.55	397537	10029	1.68%
2025-11-21	2.60	2.50	-0.12	-4.58%	2.50	2.62	650821	16647	2.75%
2025-11-20	2.65	2.62	-0.02	-0.76%	2.60	2.66	619501	16298	2.62%
2025-11-19	2.66	2.64	-0.03	-1.12%	2.61	2.67	555380	14652	2.35%
2025-11-18	2.72	2.67	-0.06	-2.20%	2.63	2.73	835185	22212	3.53%
2025-11-17	2.70	2.73	0.03	1.11%	2.68	2.74	566524	15397	2.39%
2025-11-14	2.66	2.70	0.03	1.12%	2.65	2.72	756594	20434	3.20%
2025-11-13	2.64	2.67	0.02	0.75%	2.63	2.68	580630	15455	2.45%
2025-11-12	2.66	2.65	-0.01	-0.38%	2.62	2.67	573101	15138	2.42%
2025-11-11	2.62	2.66	0.04	1.53%	2.62	2.66	610643	16135	2.58%
2025-11-10	2.59	2.62	0.03	1.16%	2.58	2.64	417630	10925	1.76%
2025-11-07	2.61	2.59	-0.03	-1.15%	2.59	2.64	465682	12155	1.97%
2025-11-06	2.65	2.62	-0.03	-1.13%	2.61	2.66	505703	13269	2.14%
2025-11-05	2.58	2.65	0.05	1.92%	2.56	2.68	877688	23221	3.71%
2025-11-04	2.60	2.60	0.00	0.00%	2.56	2.61	439005	11378	1.86%
2025-11-03	2.54	2.60	0.05	1.96%	2.54	2.60	505638	13006	2.14%
2025-10-31	2.52	2.55	0.03	1.19%	2.51	2.56	375254	9544	1.59%
2025-10-30	2.56	2.52	-0.05	-1.95%	2.52	2.56	435537	11042	1.84%
2025-10-29	2.59	2.57	-0.03	-1.15%	2.55	2.61	368962	9462	1.56%
2025-10-28	2.61	2.60	-0.02	-0.76%	2.58	2.62	406210	10550	1.72%
2025-10-27	2.62	2.62	0.01	0.38%	2.60	2.66	542498	14241	2.29%
2025-10-24	2.65	2.61	-0.04	-1.51%	2.59	2.66	496479	12992	2.10%
2025-10-23	2.61	2.65	0.02	0.76%	2.59	2.66	565076	14775	2.39%
2025-10-22	2.62	2.63	0.01	0.38%	2.60	2.67	668027	17627	2.82%
2025-10-21	2.56	2.62	0.08	3.15%	2.55	2.63	631003	16394	2.67%
2025-10-20	2.49	2.54	0.07	2.83%	2.48	2.57	585733	14817	2.48%
2025-10-17	2.49	2.47	-0.04	-1.59%	2.47	2.52	519598	12942	2.20%
2025-10-16	2.56	2.51	-0.06	-2.33%	2.49	2.56	624160	15709	2.64%
2025-10-15	2.54	2.57	0.05	1.98%	2.54	2.58	467557	11980	1.98%
2025-10-14	2.59	2.52	-0.07	-2.70%	2.52	2.62	705562	18132	2.98%
2025-10-13	2.53	2.59	-0.03	-1.15%	2.48	2.60	673959	17192	2.85%
2025-10-10	2.62	2.62	-0.01	-0.38%	2.59	2.66	592051	15592	2.50%
2025-10-09	2.62	2.63	0.01	0.38%	2.57	2.63	678681	17682	2.87%
2025-09-30	2.65	2.62	-0.04	-1.50%	2.60	2.67	676916	17770	2.86%
2025-09-29	2.63	2.66	0.01	0.38%	2.57	2.66	716954	18816	3.03%
2025-09-26	2.66	2.65	0.02	0.76%	2.62	2.69	827128	21954	3.50%
2025-09-25	2.66	2.63	-0.04	-1.50%	2.61	2.68	649207	17110	2.74%
2025-09-24	2.66	2.67	-0.02	-0.74%	2.62	2.69	869484	23111	3.67%
2025-09-23	2.79	2.69	-0.05	-1.82%	2.63	2.81	1329140	36190	5.62%
2025-09-22	2.71	2.74	0.00	0.00%	2.64	2.74	960728	25921	4.06%
2025-09-19	2.90	2.74	-0.14	-4.86%	2.72	2.93	1573359	43916	6.65%
2025-09-18	2.99	2.88	-0.10	-3.36%	2.84	3.07	2206458	64987	9.32%
2025-09-17	2.96	2.98	0.02	0.68%	2.94	3.05	2265426	67512	9.57%
2025-09-16	2.82	2.96	0.14	4.96%	2.80	3.10	3107366	92399	13.13%
2025-09-15	2.76	2.82	0.04	1.44%	2.72	2.83	1265941	35054	5.35%
2025-09-12	2.77	2.78	0.00	0.00%	2.75	2.81	1071732	29802	4.53%
2025-09-11	2.72	2.78	0.05	1.83%	2.67	2.80	1344119	36911	5.68%
2025-09-10	2.64	2.73	0.08	3.02%	2.63	2.81	1589158	43517	6.72%
2025-09-09	2.70	2.65	-0.06	-2.21%	2.63	2.71	894329	23871	3.78%
2025-09-08	2.69	2.71	0.02	0.74%	2.67	2.74	1202088	32529	5.08%