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
2025-10-31	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%
2025-09-05	13.42	13.44	0.04	0.30%	13.30	13.44	84135	11255	0.95%
2025-09-04	13.50	13.40	-0.08	-0.59%	13.29	13.55	99478	13353	1.13%
2025-09-03	13.75	13.48	-0.25	-1.82%	13.45	13.77	97314	13189	1.10%
2025-09-02	14.11	13.73	-0.38	-2.69%	13.65	14.22	189709	26314	2.15%
2025-09-01	14.20	14.11	-0.10	-0.70%	14.03	14.23	128554	18116	1.46%
2025-08-29	14.38	14.21	-0.16	-1.11%	14.17	14.49	116243	16644	1.32%
2025-08-28	14.42	14.37	-0.09	-0.62%	14.12	14.55	118283	16973	1.34%
2025-08-27	14.79	14.46	-0.34	-2.30%	14.43	14.80	142439	20854	1.62%
2025-08-26	14.72	14.80	0.06	0.41%	14.66	14.84	113771	16802	1.29%
2025-08-25	14.62	14.74	0.18	1.24%	14.57	14.75	144502	21219	1.64%
2025-08-22	14.55	14.56	0.02	0.14%	14.44	14.58	89487	12975	1.01%
2025-08-21	14.43	14.54	0.14	0.97%	14.40	14.65	164784	23908	1.87%
2025-08-20	14.41	14.40	0.03	0.21%	14.30	14.44	76390	10975	0.87%
2025-08-19	14.47	14.37	-0.01	-0.07%	14.30	14.47	101898	14653	1.16%
2025-08-18	14.25	14.38	0.18	1.27%	14.21	14.48	219845	31637	2.49%
2025-08-15	14.10	14.20	0.04	0.28%	14.08	14.21	69321	9803	0.79%
2025-08-14	14.30	14.16	-0.13	-0.91%	14.13	14.33	117848	16782	1.34%
2025-08-13	14.35	14.29	-0.05	-0.35%	14.25	14.36	103048	14762	1.17%
2025-08-12	14.30	14.34	0.04	0.28%	14.28	14.35	55571	7958	0.63%
2025-08-11	14.32	14.30	-0.01	-0.07%	14.27	14.33	75882	10844	0.86%
2025-08-08	14.35	14.31	-0.03	-0.21%	14.27	14.35	60001	8585	0.68%
2025-08-07	14.38	14.34	-0.03	-0.21%	14.31	14.39	60318	8651	0.68%
2025-08-06	14.37	14.37	0.02	0.14%	14.28	14.40	74513	10683	0.84%
2025-08-05	14.32	14.35	0.04	0.28%	14.28	14.40	72509	10394	0.82%
2025-08-04	14.33	14.31	-0.09	-0.63%	14.25	14.39	82044	11728	0.93%
2025-08-01	14.26	14.40	0.14	0.98%	14.22	14.41	118044	16898	1.34%
2025-07-31	14.34	14.26	-0.09	-0.63%	14.18	14.39	103794	14825	1.18%
2025-07-30	14.19	14.35	0.15	1.06%	14.17	14.36	112236	16049	1.27%
2025-07-29	14.36	14.20	-0.12	-0.84%	14.12	14.38	105986	15045	1.20%
2025-07-28	14.51	14.32	-0.14	-0.97%	14.29	14.54	150576	21590	1.71%
2025-07-25	14.92	15.01	0.10	0.67%	14.85	15.03	186770	27917	2.12%
2025-07-24	14.87	14.91	0.04	0.27%	14.78	14.94	138063	20511	1.57%