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
2026-06-24	11.48	11.23	-0.18	-1.58%	11.18	11.48	27939	3154	0.32%
2026-06-23	11.39	11.41	-0.02	-0.17%	11.35	11.59	36592	4196	0.41%
2026-06-22	11.40	11.43	0.01	0.09%	11.04	11.48	62849	7062	0.71%
2026-06-18	11.61	11.42	-0.19	-1.64%	11.41	11.62	45496	5226	0.52%
2026-06-17	11.74	11.61	-0.17	-1.44%	11.58	11.74	36099	4201	0.41%
2026-06-16	11.79	11.78	-0.02	-0.17%	11.61	11.85	55706	6531	0.63%
2026-06-15	11.72	11.80	0.07	0.60%	11.66	11.90	64919	7637	0.74%
2026-06-12	11.67	11.73	0.10	0.86%	11.56	11.79	46031	5381	0.52%
2026-06-11	11.93	11.63	-0.35	-2.92%	11.60	11.96	70861	8269	0.80%
2026-06-10	11.67	11.98	0.26	2.22%	11.63	12.01	71411	8495	0.81%
2026-06-09	11.73	11.72	0.02	0.17%	11.61	11.85	36345	4255	0.41%
2026-06-08	11.69	11.70	-0.09	-0.76%	11.58	11.87	41685	4872	0.47%
2026-06-05	11.79	11.79	0.05	0.43%	11.75	11.95	34974	4143	0.40%
2026-06-04	11.77	11.74	-0.08	-0.68%	11.65	11.83	55569	6516	0.63%
2026-06-03	12.07	11.82	-0.29	-2.39%	11.80	12.09	62976	7483	0.71%
2026-06-02	12.36	12.11	-0.28	-2.26%	12.06	12.36	72633	8834	0.82%
2026-06-01	11.79	12.39	0.60	5.09%	11.71	12.39	129287	15712	1.47%
2026-05-29	11.59	11.79	0.22	1.90%	11.52	11.84	60029	7051	0.68%
2026-05-28	11.77	11.57	-0.22	-1.87%	11.56	11.81	55768	6499	0.63%
2026-05-27	11.93	11.79	-0.16	-1.34%	11.76	12.01	42621	5048	0.48%
2026-05-26	11.99	11.95	-0.08	-0.67%	11.81	11.99	56773	6749	0.64%
2026-05-25	12.15	12.03	-0.15	-1.23%	12.00	12.17	52993	6381	0.60%
2026-05-22	12.16	12.18	0.03	0.25%	12.01	12.19	53249	6437	0.60%
2026-05-21	12.28	12.15	-0.16	-1.30%	12.10	12.36	89386	10927	1.01%
2026-05-20	12.58	12.31	-0.11	-0.89%	12.30	12.66	85057	10597	0.96%
2026-05-19	12.31	12.42	0.12	0.98%	12.25	12.49	68710	8519	0.78%
2026-05-18	12.30	12.30	-0.07	-0.57%	12.15	12.39	69993	8578	0.79%
2026-05-15	12.40	12.37	-0.05	-0.40%	12.30	12.53	69596	8640	0.79%
2026-05-14	12.56	12.42	-0.17	-1.35%	12.40	12.58	60345	7513	0.68%
2026-05-13	12.41	12.59	0.18	1.45%	12.38	12.62	90596	11316	1.03%
2026-05-12	12.52	12.41	-0.09	-0.72%	12.37	12.52	72217	8967	0.82%
2026-05-11	12.60	12.50	-0.11	-0.87%	12.45	12.62	124140	15535	1.41%
2026-05-08	12.70	12.61	-0.12	-0.94%	12.56	12.76	84883	10739	0.96%
2026-05-07	12.52	12.73	0.20	1.60%	12.46	12.77	116902	14710	1.33%
2026-05-06	12.55	12.53	0.03	0.24%	12.46	12.59	102390	12832	1.16%
2026-04-30	12.58	12.50	-0.10	-0.79%	12.46	12.60	74868	9369	0.85%
2026-04-29	12.69	12.60	-0.13	-1.02%	12.54	12.78	100411	12645	1.14%
2026-04-28	12.46	12.73	0.45	3.66%	12.42	12.76	140094	17746	1.59%
2026-04-27	12.58	12.28	-0.35	-2.77%	12.28	12.63	124832	15448	1.42%
2026-04-24	13.03	12.63	-0.52	-3.95%	12.55	13.04	185715	23613	2.11%
2026-04-23	13.20	13.15	-0.12	-0.90%	12.89	13.27	181332	23753	2.06%
2026-04-22	13.40	13.27	-0.19	-1.41%	13.22	13.51	99502	13281	1.13%
2026-04-21	13.30	13.46	0.08	0.60%	13.28	13.74	107592	14534	1.22%
2026-04-20	13.33	13.38	0.04	0.30%	13.22	13.49	89670	11987	1.02%
2026-04-17	12.99	13.34	0.31	2.38%	12.90	13.46	128844	17031	1.46%
2026-04-16	12.90	13.03	0.12	0.93%	12.86	13.07	73653	9549	0.84%
2026-04-15	13.14	12.91	-0.23	-1.75%	12.81	13.18	121982	15772	1.38%
2026-04-14	13.30	13.14	-0.02	-0.15%	13.05	13.33	59075	7756	0.67%
2026-04-13	13.30	13.16	-0.25	-1.86%	13.10	13.33	55956	7369	0.63%
2026-04-10	13.43	13.41	0.05	0.37%	13.40	13.60	53912	7265	0.61%
2026-04-09	13.40	13.36	-0.13	-0.96%	13.25	13.43	73870	9854	0.84%
2026-04-08	12.98	13.49	0.71	5.56%	12.96	13.50	126726	16869	1.44%
2026-04-07	12.74	12.78	0.01	0.08%	12.67	12.82	51422	6554	0.58%
2026-04-03	13.01	12.77	-0.19	-1.47%	12.70	13.04	45140	5781	0.51%
2026-04-02	13.09	12.96	-0.16	-1.22%	12.96	13.14	65589	8555	0.74%
2026-04-01	13.15	13.12	0.13	1.00%	13.06	13.20	68204	8958	0.77%
2026-03-31	12.98	12.99	0.04	0.31%	12.95	13.22	78966	10338	0.90%
2026-03-30	12.70	12.95	0.10	0.78%	12.68	13.01	71091	9152	0.81%
2026-03-27	12.81	12.85	-0.07	-0.54%	12.79	13.07	72364	9347	0.82%
2026-03-26	13.07	12.92	-0.18	-1.37%	12.87	13.16	58230	7566	0.66%
2026-03-25	12.95	13.10	0.21	1.63%	12.90	13.14	79886	10427	0.91%
2026-03-24	12.92	12.89	0.16	1.26%	12.64	12.95	80732	10336	0.92%
2026-03-23	13.40	12.73	-0.83	-6.12%	12.62	13.40	147309	19066	1.67%
2026-03-20	13.79	13.56	-0.23	-1.67%	13.56	13.89	72723	9971	0.82%
2026-03-19	13.75	13.79	-0.05	-0.36%	13.67	13.90	66407	9157	0.75%
2026-03-18	13.85	13.84	0.02	0.14%	13.73	13.89	61203	8447	0.69%
2026-03-17	14.04	13.82	-0.16	-1.14%	13.80	14.07	64453	8983	0.73%