南方传媒 (601900) - 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	13.62	13.86	0.16	1.17%	13.58	13.99	90257	12498	1.02%
2025-12-15	13.42	13.70	0.28	2.09%	13.34	13.73	77265	10493	0.88%
2025-12-12	13.40	13.42	0.03	0.22%	13.35	13.51	71236	9580	0.81%
2025-12-11	13.52	13.39	-0.11	-0.81%	13.35	13.56	51167	6884	0.58%
2025-12-10	13.57	13.50	-0.03	-0.22%	13.47	13.64	46999	6362	0.53%
2025-12-09	13.45	13.53	0.08	0.59%	13.43	13.61	52466	7114	0.59%
2025-12-08	13.75	13.45	-0.25	-1.82%	13.43	13.77	85769	11597	0.97%
2025-12-05	13.85	13.70	-0.09	-0.65%	13.58	13.88	54891	7528	0.62%
2025-12-04	14.03	13.79	-0.24	-1.71%	13.73	14.05	55968	7748	0.63%
2025-12-03	14.23	14.03	-0.20	-1.41%	13.97	14.26	35434	4979	0.40%
2025-12-02	14.25	14.23	0.00	0.00%	14.09	14.25	39034	5536	0.44%
2025-12-01	13.92	14.23	0.31	2.23%	13.88	14.28	95677	13563	1.08%
2025-11-28	13.79	13.92	0.12	0.87%	13.67	13.97	53893	7480	0.61%
2025-11-27	13.86	13.80	-0.06	-0.43%	13.78	13.91	42515	5888	0.48%
2025-11-26	14.10	13.86	-0.26	-1.84%	13.82	14.24	59329	8271	0.67%
2025-11-25	14.10	14.12	0.06	0.43%	14.03	14.25	78828	11167	0.89%
2025-11-24	13.85	14.06	0.27	1.96%	13.78	14.09	107046	14934	1.21%
2025-11-21	13.80	13.79	-0.10	-0.72%	13.76	14.03	75554	10481	0.86%
2025-11-20	13.97	13.89	-0.08	-0.57%	13.77	14.04	69840	9697	0.79%
2025-11-19	14.40	13.97	-0.41	-2.85%	13.94	14.40	80877	11394	0.92%
2025-11-18	14.28	14.38	0.19	1.34%	14.14	14.39	77451	11055	0.88%
2025-11-17	14.29	14.19	-0.02	-0.14%	14.12	14.32	62163	8836	0.70%
2025-11-14	14.40	14.21	-0.24	-1.66%	14.20	14.55	70026	10052	0.79%
2025-11-13	14.63	14.45	-0.18	-1.23%	14.35	14.69	92887	13420	1.05%
2025-11-12	14.80	14.63	-0.06	-0.41%	14.55	14.80	83868	12301	0.95%
2025-11-11	14.88	14.69	-0.19	-1.28%	14.65	14.89	72750	10711	0.82%
2025-11-10	14.79	14.88	0.09	0.61%	14.68	14.97	108262	16061	1.23%
2025-11-07	14.80	14.79	-0.09	-0.60%	14.76	15.18	113783	17041	1.29%
2025-11-06	14.82	14.88	0.05	0.34%	14.63	15.00	138994	20655	1.58%
2025-11-05	14.77	14.83	-0.02	-0.13%	14.64	14.96	125476	18605	1.42%
2025-11-04	14.85	14.85	0.02	0.13%	14.64	14.93	160783	23796	1.82%
2025-11-03	14.30	14.83	0.69	4.88%	14.15	14.97	387443	56838	4.39%
2025-10-31	13.83	14.14	0.27	1.95%	13.80	14.24	129096	18203	1.46%
2025-10-30	14.12	13.87	-0.29	-2.05%	13.80	14.18	118029	16467	1.34%
2025-10-29	14.12	14.16	0.03	0.21%	14.00	14.27	108692	15358	1.23%
2025-10-28	14.15	14.13	-0.03	-0.21%	14.09	14.38	201104	28648	2.28%
2025-10-27	14.30	14.16	0.61	4.50%	14.02	14.65	391660	55900	4.44%
2025-10-24	13.70	13.55	-0.13	-0.95%	13.42	13.71	115113	15554	1.31%
2025-10-23	13.52	13.68	0.09	0.66%	13.36	13.79	108733	14826	1.23%
2025-10-22	13.45	13.59	0.08	0.59%	13.44	13.81	108997	14854	1.24%
2025-10-21	13.59	13.51	-0.16	-1.17%	13.49	13.69	110970	15046	1.26%
2025-10-20	13.30	13.67	0.48	3.64%	13.06	13.74	218202	29256	2.47%
2025-10-17	12.94	13.19	0.26	2.01%	12.90	13.34	161519	21240	1.83%
2025-10-16	12.96	12.93	-0.02	-0.15%	12.89	13.02	47124	6100	0.53%
2025-10-15	12.90	12.95	0.04	0.31%	12.87	12.95	49708	6421	0.56%
2025-10-14	12.98	12.91	-0.02	-0.15%	12.88	13.00	66982	8654	0.76%
2025-10-13	12.89	12.93	-0.24	-1.82%	12.80	12.99	70196	9059	0.80%
2025-10-10	13.10	13.17	0.07	0.53%	13.01	13.23	121299	15887	1.38%
2025-10-09	13.18	13.10	-0.04	-0.30%	13.03	13.20	65039	8514	0.74%
2025-09-30	13.22	13.14	-0.06	-0.45%	13.13	13.27	82510	10865	0.94%
2025-09-29	13.35	13.20	-0.20	-1.49%	13.14	13.35	116800	15419	1.32%
2025-09-26	13.25	13.40	0.38	2.92%	13.12	13.59	231679	31054	2.63%
2025-09-25	12.79	13.02	0.20	1.56%	12.75	13.10	105167	13644	1.19%
2025-09-24	12.57	12.82	0.20	1.58%	12.55	12.94	64559	8243	0.73%
2025-09-23	12.70	12.62	-0.13	-1.02%	12.45	12.75	67731	8503	0.77%
2025-09-22	12.83	12.75	-0.16	-1.24%	12.71	12.87	54780	6995	0.62%
2025-09-19	12.80	12.91	0.11	0.86%	12.75	12.92	69691	8958	0.79%
2025-09-18	13.08	12.80	-0.27	-2.07%	12.72	13.08	118641	15306	1.35%
2025-09-17	13.08	13.07	0.05	0.38%	13.04	13.14	73805	9655	0.84%
2025-09-16	13.11	13.02	-0.09	-0.69%	13.00	13.12	88782	11580	1.01%
2025-09-15	13.33	13.11	-0.22	-1.65%	13.07	13.35	98567	12946	1.12%
2025-09-12	13.46	13.33	-0.14	-1.04%	13.30	13.48	96029	12844	1.09%
2025-09-11	13.42	13.47	0.02	0.15%	13.32	13.47	76319	10243	0.87%
2025-09-10	13.43	13.45	0.00	0.00%	13.41	13.53	47880	6442	0.54%
2025-09-09	13.63	13.45	-0.21	-1.54%	13.37	13.63	89183	12002	1.01%
2025-09-08	13.43	13.66	0.22	1.64%	13.35	13.67	93381	12607	1.06%