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
2025-04-07	2.30	2.14	-0.24	-10.08%	2.14	2.30	561332	12276	2.36%
2025-04-03	2.33	2.38	0.03	1.28%	2.31	2.39	307757	7272	1.29%
2025-04-02	2.35	2.35	-0.01	-0.42%	2.34	2.41	257876	6104	1.08%
2025-04-01	2.33	2.36	0.04	1.72%	2.32	2.38	273919	6451	1.15%
2025-03-31	2.40	2.32	-0.09	-3.73%	2.31	2.41	519138	12193	2.18%
2025-03-28	2.43	2.41	-0.02	-0.82%	2.38	2.49	650919	15774	2.73%
2025-03-27	2.44	2.43	-0.02	-0.82%	2.38	2.49	553175	13499	2.32%
2025-03-26	2.42	2.45	0.03	1.24%	2.39	2.47	364711	8903	1.53%
2025-03-25	2.44	2.42	-0.04	-1.63%	2.39	2.47	487393	11829	2.05%
2025-03-24	2.58	2.46	-0.06	-2.38%	2.39	2.61	933003	23235	3.92%
2025-03-21	2.52	2.52	-0.01	-0.40%	2.48	2.60	852937	21646	3.58%
2025-03-20	2.40	2.53	0.12	4.98%	2.39	2.59	1434028	35948	6.02%
2025-03-19	2.41	2.41	-0.01	-0.41%	2.39	2.43	232772	5609	0.98%
2025-03-18	2.43	2.42	0.00	0.00%	2.39	2.44	397388	9580	1.67%
2025-03-17	2.42	2.42	0.01	0.41%	2.41	2.46	419776	10208	1.76%
2025-03-14	2.37	2.41	0.03	1.26%	2.36	2.42	358078	8589	1.50%
2025-03-13	2.43	2.38	-0.05	-2.06%	2.35	2.43	455372	10848	1.91%
2025-03-12	2.42	2.43	0.02	0.83%	2.41	2.45	358049	8693	1.50%
2025-03-11	2.40	2.41	0.00	0.00%	2.37	2.42	296372	7109	1.24%
2025-03-10	2.42	2.41	-0.01	-0.41%	2.39	2.45	422395	10200	1.77%
2025-03-07	2.46	2.42	-0.04	-1.63%	2.41	2.48	586055	14282	2.46%
2025-03-06	2.44	2.46	0.02	0.82%	2.43	2.48	529093	12993	2.22%
2025-03-05	2.44	2.44	0.00	0.00%	2.39	2.46	427567	10315	1.80%
2025-03-04	2.41	2.44	0.01	0.41%	2.40	2.47	369662	8993	1.55%
2025-03-03	2.42	2.43	-0.01	-0.41%	2.41	2.48	549063	13392	2.31%
2025-02-28	2.46	2.44	-0.01	-0.41%	2.44	2.55	1091642	27255	4.58%
2025-02-27	2.49	2.45	-0.01	-0.41%	2.42	2.53	660749	16362	2.77%
2025-02-26	2.39	2.46	0.07	2.93%	2.39	2.49	649371	15884	2.73%
2025-02-25	2.41	2.39	-0.04	-1.65%	2.39	2.44	449087	10842	1.89%
2025-02-24	2.48	2.43	-0.04	-1.62%	2.42	2.50	631331	15510	2.65%
2025-02-21	2.49	2.47	0.00	0.00%	2.43	2.54	974793	24072	4.09%
2025-02-20	2.41	2.47	0.08	3.35%	2.38	2.63	1633653	41009	6.86%
2025-02-19	2.37	2.39	0.02	0.84%	2.35	2.40	362952	8619	1.52%
2025-02-18	2.45	2.37	-0.09	-3.66%	2.36	2.47	528955	12753	2.22%
2025-02-17	2.41	2.46	0.04	1.65%	2.40	2.51	624229	15354	2.62%
2025-02-14	2.46	2.42	-0.06	-2.42%	2.41	2.47	476133	11589	2.00%
2025-02-13	2.51	2.48	-0.03	-1.20%	2.47	2.53	591712	14772	2.48%
2025-02-12	2.52	2.51	-0.02	-0.79%	2.48	2.55	591102	14838	2.48%
2025-02-11	2.50	2.53	0.02	0.80%	2.46	2.56	758272	19081	3.18%
2025-02-10	2.44	2.51	0.07	2.87%	2.43	2.51	667515	16492	2.80%
2025-02-07	2.43	2.44	0.02	0.83%	2.40	2.48	513015	12497	2.15%
2025-02-06	2.38	2.42	0.04	1.68%	2.35	2.47	702708	16926	2.95%
2025-02-05	2.37	2.38	0.03	1.28%	2.32	2.40	555602	13160	2.33%
2025-01-27	2.24	2.35	0.11	4.91%	2.24	2.36	887356	20501	3.73%
2025-01-24	2.28	2.24	-0.05	-2.18%	2.23	2.31	715209	16212	3.00%
2025-01-23	2.33	2.29	-0.02	-0.87%	2.28	2.37	516855	11994	2.17%
2025-01-22	2.30	2.31	0.02	0.87%	2.27	2.36	483884	11189	2.03%
2025-01-21	2.32	2.29	-0.02	-0.87%	2.28	2.37	347142	8024	1.46%
2025-01-20	2.33	2.31	0.00	0.00%	2.29	2.34	285307	6615	1.20%
2025-01-17	2.35	2.31	-0.04	-1.70%	2.28	2.35	303021	6992	1.27%
2025-01-16	2.34	2.35	0.03	1.29%	2.32	2.41	430785	10193	1.81%
2025-01-15	2.36	2.32	-0.02	-0.85%	2.29	2.37	368160	8539	1.55%
2025-01-14	2.26	2.34	0.08	3.54%	2.25	2.35	533947	12292	2.24%
2025-01-13	2.28	2.26	-0.02	-0.88%	2.21	2.32	421484	9543	1.77%
2025-01-10	2.35	2.28	-0.06	-2.56%	2.27	2.37	303459	7002	1.27%
2025-01-09	2.33	2.34	-0.01	-0.43%	2.33	2.38	228255	5379	0.96%
2025-01-08	2.37	2.35	-0.02	-0.84%	2.27	2.37	389597	9029	1.64%
2025-01-07	2.33	2.37	0.04	1.72%	2.30	2.37	285261	6664	1.20%
2025-01-06	2.33	2.33	0.03	1.30%	2.28	2.39	411089	9603	1.73%
2025-01-03	2.45	2.30	-0.15	-6.12%	2.27	2.47	689019	16184	2.89%
2025-01-02	2.45	2.45	0.00	0.00%	2.41	2.52	522269	12912	2.19%
2024-12-31	2.49	2.45	-0.05	-2.00%	2.43	2.52	368755	9088	1.55%
2024-12-30	2.51	2.50	-0.03	-1.19%	2.45	2.54	436786	10916	1.83%