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
2026-05-06	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%
2026-03-16	13.95	13.98	0.01	0.07%	13.82	13.98	62562	8702	0.71%
2026-03-13	14.30	13.97	-0.33	-2.31%	13.95	14.34	102599	14475	1.16%
2026-03-12	14.16	14.30	0.07	0.49%	14.15	14.34	72282	10312	0.82%
2026-03-11	14.16	14.23	0.04	0.28%	14.12	14.28	56417	8011	0.64%
2026-03-10	14.25	14.19	0.01	0.07%	14.14	14.35	66330	9426	0.75%
2026-03-09	13.95	14.18	0.04	0.28%	13.89	14.25	94245	13316	1.07%
2026-03-06	13.92	14.14	0.20	1.43%	13.86	14.15	60035	8448	0.68%
2026-03-05	13.99	13.94	0.12	0.87%	13.85	14.05	75850	10575	0.86%
2026-03-04	14.10	13.82	-0.36	-2.54%	13.76	14.15	106245	14793	1.20%
2026-03-03	14.51	14.18	-0.32	-2.21%	14.12	14.58	120445	17215	1.37%
2026-03-02	14.54	14.50	-0.25	-1.69%	14.40	14.77	135242	19642	1.53%
2026-02-27	14.54	14.75	0.20	1.37%	14.52	14.92	126173	18647	1.43%
2026-02-26	14.71	14.55	-0.15	-1.02%	14.49	14.73	103480	15059	1.17%
2026-02-25	14.55	14.70	0.18	1.24%	14.42	14.84	119180	17517	1.35%
2026-02-24	14.71	14.52	-0.09	-0.62%	14.38	14.74	131147	19013	1.49%
2026-02-13	14.83	14.61	-0.20	-1.35%	14.61	14.91	110066	16232	1.25%
2026-02-12	14.86	14.81	-0.05	-0.34%	14.61	14.93	156389	23104	1.77%
2026-02-11	15.47	14.86	-0.57	-3.69%	14.83	15.59	291342	43757	3.30%
2026-02-10	15.01	15.43	0.52	3.49%	14.88	15.80	418063	64378	4.74%
2026-02-09	14.90	14.91	0.32	2.19%	14.63	15.10	190859	28350	2.16%
2026-02-06	14.89	14.59	-0.44	-2.93%	14.54	15.05	182882	27022	2.07%
2026-02-05	14.86	15.03	0.06	0.40%	14.86	15.19	119654	18017	1.36%
2026-02-04	15.20	14.97	-0.33	-2.16%	14.81	15.55	202077	30421	2.29%
2026-02-03	15.00	15.30	0.40	2.68%	15.00	15.35	145954	22185	1.65%
2026-02-02	15.00	14.90	-0.20	-1.32%	14.90	15.44	225281	34267	2.55%
2026-01-30	15.17	15.10	-0.28	-1.82%	14.95	15.44	168198	25475	1.91%
2026-01-29	15.21	15.38	0.03	0.20%	15.04	15.90	297777	46411	3.38%
2026-01-28	15.38	15.35	-0.21	-1.35%	15.10	15.47	196781	30076	2.23%
2026-01-27	15.68	15.56	-0.14	-0.89%	15.26	15.69	173071	26625	1.96%