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
2025-10-31	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%
2025-09-05	2.66	2.69	0.04	1.51%	2.62	2.70	1458795	38837	6.16%
2025-09-04	2.62	2.65	0.03	1.15%	2.58	2.68	1520270	40090	6.42%
2025-09-03	2.63	2.62	0.00	0.00%	2.59	2.69	1458455	38474	6.16%
2025-09-02	2.62	2.62	0.00	0.00%	2.56	2.66	971997	25330	4.11%
2025-09-01	2.55	2.62	0.07	2.75%	2.52	2.62	1156478	29912	4.89%
2025-08-29	2.60	2.55	-0.05	-1.92%	2.54	2.61	655378	16845	2.77%
2025-08-28	2.58	2.60	0.02	0.78%	2.50	2.62	999559	25618	4.22%
2025-08-27	2.64	2.58	-0.06	-2.27%	2.58	2.73	1513585	40186	6.40%
2025-08-26	2.61	2.64	0.01	0.38%	2.59	2.64	955683	25072	4.04%
2025-08-25	2.66	2.63	0.00	0.00%	2.62	2.73	1660038	44215	7.02%
2025-08-22	2.61	2.63	0.03	1.15%	2.59	2.65	1419629	37170	6.00%
2025-08-21	2.61	2.60	-0.01	-0.38%	2.56	2.64	1493538	38872	6.31%
2025-08-20	2.62	2.61	-0.03	-1.14%	2.55	2.65	3074085	80082	12.99%
2025-08-19	2.40	2.64	0.24	10.00%	2.38	2.64	3433652	88769	14.51%
2025-08-18	2.36	2.40	0.05	2.13%	2.35	2.42	642733	15375	2.72%
2025-08-15	2.34	2.35	0.01	0.43%	2.33	2.38	484594	11407	2.05%
2025-08-14	2.41	2.34	-0.07	-2.90%	2.33	2.42	597836	14201	2.53%
2025-08-13	2.43	2.41	-0.02	-0.82%	2.40	2.44	527416	12780	2.23%
2025-08-12	2.45	2.43	-0.03	-1.22%	2.42	2.47	384184	9354	1.62%
2025-08-11	2.44	2.46	0.02	0.82%	2.43	2.47	376074	9218	1.59%
2025-08-08	2.43	2.44	0.00	0.00%	2.42	2.46	284480	6933	1.20%
2025-08-07	2.47	2.44	-0.03	-1.21%	2.42	2.47	453852	11072	1.92%
2025-08-06	2.48	2.47	-0.01	-0.40%	2.45	2.49	371283	9160	1.57%
2025-08-05	2.47	2.48	0.02	0.81%	2.46	2.52	340091	8466	1.44%
2025-08-04	2.47	2.46	-0.03	-1.20%	2.44	2.48	433500	10642	1.83%
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%