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
2026-03-20	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%
2026-01-26	16.04	15.70	-0.42	-2.61%	15.39	16.04	252840	39531	2.87%
2026-01-23	15.55	16.12	0.58	3.73%	15.43	16.14	386518	60926	4.38%
2026-01-22	15.36	15.54	0.08	0.52%	15.17	15.54	235050	36022	2.67%
2026-01-21	15.40	15.46	-0.14	-0.90%	15.10	15.54	245330	37688	2.78%
2026-01-20	14.95	15.60	0.64	4.28%	14.92	16.10	412626	63834	4.68%
2026-01-19	14.77	14.96	0.24	1.63%	14.60	15.08	226697	33717	2.57%
2026-01-16	15.50	14.72	-0.79	-5.09%	14.56	15.52	387269	57387	4.39%
2026-01-15	15.90	15.51	-1.02	-6.17%	15.25	15.91	472917	73248	5.36%
2026-01-14	15.21	16.53	1.22	7.97%	15.21	16.84	767247	124772	8.70%
2026-01-13	16.58	15.31	0.24	1.59%	15.30	16.58	861395	138056	9.77%
2026-01-12	14.25	15.07	1.37	10.00%	14.24	15.07	240097	35555	2.72%
2026-01-09	13.26	13.70	0.46	3.47%	13.25	13.71	152596	20539	1.73%
2026-01-08	13.23	13.24	-0.03	-0.23%	13.09	13.30	96078	12679	1.09%
2026-01-07	13.79	13.27	-0.52	-3.77%	13.22	13.87	189608	25383	2.15%
2026-01-06	13.70	13.79	0.08	0.58%	13.66	13.83	83490	11482	0.95%
2026-01-05	13.50	13.71	0.30	2.24%	13.40	13.76	117850	16025	1.34%
2025-12-31	13.38	13.41	0.10	0.75%	13.28	13.55	70032	9423	0.79%
2025-12-30	13.27	13.31	0.04	0.30%	13.27	13.47	46501	6217	0.53%
2025-12-29	13.53	13.27	-0.25	-1.85%	13.21	13.54	71252	9504	0.81%
2025-12-26	13.58	13.52	-0.04	-0.29%	13.47	13.62	45810	6201	0.52%
2025-12-25	13.60	13.56	-0.03	-0.22%	13.54	13.65	45475	6180	0.52%
2025-12-24	13.60	13.59	0.00	0.00%	13.53	13.65	37288	5067	0.42%
2025-12-23	13.64	13.59	-0.05	-0.37%	13.54	13.72	37819	5151	0.43%
2025-12-22	13.92	13.64	-0.28	-2.01%	13.63	13.93	61311	8408	0.70%
2025-12-19	14.00	13.92	-0.08	-0.57%	13.87	14.05	48548	6754	0.55%
2025-12-18	13.81	14.00	0.13	0.94%	13.80	14.14	64426	9028	0.73%
2025-12-17	13.87	13.87	0.01	0.07%	13.63	13.93	60176	8290	0.68%
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%