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
2025-08-01	2.48	2.49	0.01	0.40%	2.47	2.51	342596	8533	1.45%
2025-07-31	2.51	2.48	-0.05	-1.98%	2.48	2.54	410024	10239	1.73%
2025-07-30	2.52	2.53	0.00	0.00%	2.50	2.54	368366	9286	1.56%
2025-07-29	2.59	2.53	-0.06	-2.32%	2.50	2.59	510079	12932	2.16%
2025-07-28	2.58	2.59	0.02	0.78%	2.55	2.61	443975	11473	1.88%
2025-07-25	2.59	2.57	-0.02	-0.77%	2.55	2.60	384794	9877	1.63%
2025-07-24	2.55	2.59	0.05	1.97%	2.55	2.60	527828	13615	2.23%
2025-07-23	2.58	2.54	-0.04	-1.55%	2.53	2.61	457233	11750	1.93%
2025-07-22	2.54	2.58	0.04	1.57%	2.52	2.59	754803	19289	3.19%
2025-07-21	2.46	2.54	0.08	3.25%	2.46	2.57	810374	20466	3.42%
2025-07-18	2.46	2.46	0.01	0.41%	2.43	2.47	260293	6371	1.10%
2025-07-17	2.46	2.45	-0.02	-0.81%	2.44	2.48	319695	7850	1.35%
2025-07-16	2.48	2.47	-0.01	-0.40%	2.45	2.49	363632	8993	1.54%
2025-07-15	2.53	2.48	-0.06	-2.36%	2.45	2.56	495483	12343	2.09%
2025-07-14	2.56	2.54	-0.02	-0.78%	2.52	2.57	298918	7600	1.26%
2025-07-11	2.55	2.56	0.01	0.39%	2.53	2.57	398566	10184	1.68%
2025-07-10	2.53	2.55	0.01	0.39%	2.51	2.56	372656	9444	1.57%
2025-07-09	2.51	2.54	0.03	1.20%	2.50	2.56	470390	11906	1.99%
2025-07-08	2.50	2.51	0.01	0.40%	2.49	2.52	269579	6745	1.14%
2025-07-07	2.50	2.50	0.00	0.00%	2.48	2.52	275367	6868	1.16%
2025-07-04	2.54	2.50	-0.04	-1.57%	2.49	2.55	335116	8425	1.42%
2025-07-03	2.55	2.54	-0.01	-0.39%	2.52	2.57	273648	6949	1.16%
2025-07-02	2.54	2.55	0.02	0.79%	2.51	2.57	435442	11051	1.84%
2025-07-01	2.56	2.53	-0.02	-0.78%	2.52	2.59	396848	10093	1.68%
2025-06-30	2.46	2.55	0.09	3.66%	2.46	2.58	729784	18464	3.06%
2025-06-27	2.46	2.46	0.00	0.00%	2.45	2.49	219292	5405	0.92%
2025-06-26	2.45	2.46	0.01	0.41%	2.44	2.48	306255	7533	1.29%
2025-06-25	2.46	2.45	0.00	0.00%	2.42	2.47	284307	6949	1.19%
2025-06-24	2.40	2.45	0.06	2.51%	2.40	2.46	250398	6103	1.05%
2025-06-23	2.35	2.39	0.03	1.27%	2.34	2.40	211780	5026	0.89%
2025-06-20	2.40	2.36	-0.03	-1.26%	2.36	2.43	268809	6416	1.13%
2025-06-19	2.42	2.39	-0.03	-1.24%	2.37	2.42	359325	8614	1.51%
2025-06-18	2.45	2.42	-0.03	-1.22%	2.40	2.45	333054	8062	1.40%
2025-06-17	2.49	2.45	-0.03	-1.21%	2.43	2.49	310679	7629	1.30%
2025-06-16	2.46	2.48	0.02	0.81%	2.44	2.49	318296	7857	1.34%
2025-06-13	2.52	2.46	-0.07	-2.77%	2.45	2.53	400790	9953	1.68%
2025-06-12	2.51	2.53	0.01	0.40%	2.50	2.54	302512	7629	1.27%
2025-06-11	2.53	2.52	0.00	0.00%	2.51	2.59	448647	11390	1.88%
2025-06-10	2.52	2.52	0.00	0.00%	2.48	2.53	393002	9885	1.65%
2025-06-09	2.50	2.52	0.03	1.20%	2.47	2.53	340267	8521	1.43%
2025-06-06	2.49	2.49	0.01	0.40%	2.48	2.51	333939	8328	1.40%
2025-06-05	2.51	2.48	0.00	0.00%	2.48	2.52	356359	8880	1.50%
2025-06-04	2.44	2.48	0.04	1.64%	2.44	2.48	393234	9683	1.65%
2025-06-03	2.42	2.44	0.02	0.83%	2.41	2.47	279824	6825	1.18%
2025-05-30	2.45	2.42	-0.03	-1.22%	2.42	2.48	347185	8474	1.46%
2025-05-29	2.44	2.45	0.00	0.00%	2.43	2.46	335394	8192	1.41%
2025-05-28	2.45	2.45	-0.01	-0.41%	2.42	2.47	391465	9564	1.64%
2025-05-27	2.42	2.46	0.04	1.65%	2.42	2.47	473174	11585	1.99%
2025-05-26	2.35	2.42	0.05	2.11%	2.35	2.42	405629	9708	1.70%
2025-05-23	2.36	2.37	0.00	0.00%	2.35	2.41	445563	10630	1.87%
2025-05-22	2.35	2.37	0.02	0.85%	2.34	2.39	435109	10312	1.83%
2025-05-21	2.36	2.35	-0.01	-0.42%	2.33	2.37	283710	6665	1.19%
2025-05-20	2.35	2.36	0.01	0.43%	2.34	2.37	318905	7511	1.34%
2025-05-19	2.30	2.35	0.04	1.73%	2.29	2.36	517486	12060	2.17%
2025-05-16	2.32	2.31	-0.07	-2.94%	2.29	2.34	649160	15004	2.73%
2025-05-15	2.29	2.38	0.08	3.48%	2.27	2.42	617498	14423	2.59%
2025-05-14	2.29	2.30	0.01	0.44%	2.27	2.32	268452	6165	1.13%
2025-05-13	2.31	2.29	0.00	0.00%	2.28	2.34	321096	7397	1.35%
2025-05-12	2.30	2.29	0.00	0.00%	2.26	2.31	274642	6268	1.15%
2025-05-09	2.32	2.29	-0.02	-0.87%	2.28	2.33	278290	6384	1.17%
2025-05-08	2.29	2.31	0.01	0.43%	2.29	2.32	249274	5754	1.05%
2025-05-07	2.32	2.30	0.00	0.00%	2.27	2.33	418310	9617	1.76%
2025-05-06	2.28	2.30	0.06	2.68%	2.27	2.31	340918	7808	1.43%
2025-04-30	2.25	2.24	0.04	1.82%	2.23	2.32	564482	12847	2.37%
2025-04-29	2.19	2.20	0.01	0.46%	2.17	2.21	166173	3649	0.70%
2025-04-28	2.24	2.19	-0.04	-1.79%	2.17	2.25	268214	5881	1.13%
2025-04-25	2.22	2.23	0.00	0.00%	2.22	2.26	348581	7805	1.46%
2025-04-24	2.20	2.23	0.02	0.90%	2.17	2.26	422053	9337	1.77%