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
2026-08-20	11.93	11.76	-0.08	-0.68%	11.66	11.97	50634	5974	0.57%
2026-08-19	12.00	11.84	-0.16	-1.33%	11.82	12.07	51527	6147	0.58%
2026-08-18	11.96	12.00	-0.02	-0.17%	11.89	12.08	50899	6105	0.58%
2026-08-17	11.83	12.02	0.19	1.61%	11.72	12.04	75204	8946	0.85%
2026-08-14	11.75	11.83	0.01	0.08%	11.73	11.92	46759	5530	0.53%
2026-08-13	11.76	11.82	0.00	0.00%	11.74	12.10	69554	8273	0.79%
2026-08-12	11.83	11.82	0.01	0.08%	11.74	11.89	36602	4324	0.42%
2026-08-11	11.87	11.81	-0.03	-0.25%	11.76	11.97	53047	6290	0.60%
2026-08-10	11.70	11.84	0.11	0.94%	11.68	11.94	57743	6831	0.65%
2026-08-07	11.76	11.73	-0.06	-0.51%	11.60	11.96	75897	8924	0.86%
2026-08-06	11.94	11.79	-0.05	-0.42%	11.67	12.18	92605	10989	1.05%
2026-08-05	11.83	11.84	0.01	0.08%	11.80	12.27	110200	13239	1.25%
2026-08-04	12.04	11.83	-0.21	-1.74%	11.80	12.12	74670	8877	0.85%
2026-08-03	11.97	12.04	0.02	0.17%	11.92	12.17	64026	7726	0.73%
2026-07-31	11.85	12.02	0.08	0.67%	11.75	12.03	84224	10042	0.95%
2026-07-30	11.64	11.94	0.24	2.05%	11.64	12.03	84411	10048	0.96%
2026-07-29	11.44	11.70	0.28	2.45%	11.43	11.75	74890	8723	0.85%
2026-07-28	11.37	11.42	0.07	0.62%	11.20	11.42	54154	6152	0.61%
2026-07-27	11.25	11.35	0.15	1.34%	11.11	11.41	43803	4969	0.50%
2026-07-24	11.42	11.20	-0.22	-1.93%	11.18	11.46	46845	5276	0.53%
2026-07-23	11.33	11.42	0.08	0.71%	11.26	11.46	42459	4827	0.48%
2026-07-22	11.51	11.34	-0.17	-1.48%	11.13	11.52	109936	12398	1.25%
2026-07-21	12.14	12.07	-0.06	-0.49%	12.00	12.38	110425	13432	1.25%
2026-07-20	12.00	12.13	0.23	1.93%	11.87	12.17	105292	12685	1.19%
2026-07-17	12.00	11.90	-0.05	-0.42%	11.89	12.16	95040	11409	1.08%
2026-07-16	11.84	11.95	0.13	1.10%	11.70	12.00	78963	9397	0.90%
2026-07-15	11.50	11.82	0.36	3.14%	11.47	11.85	114589	13476	1.30%
2026-07-14	11.30	11.46	0.15	1.33%	11.24	11.60	80763	9254	0.92%
2026-07-13	11.24	11.31	0.05	0.44%	11.20	11.43	59514	6723	0.67%
2026-07-10	11.17	11.26	0.11	0.99%	10.97	11.34	54415	6102	0.62%
2026-07-09	11.27	11.15	-0.13	-1.15%	11.12	11.35	47491	5323	0.54%
2026-07-08	11.42	11.28	-0.09	-0.79%	11.17	11.44	48104	5426	0.55%
2026-07-07	11.69	11.37	-0.38	-3.23%	11.31	11.69	67723	7768	0.77%
2026-07-06	11.13	11.75	0.61	5.48%	11.08	11.79	140660	16248	1.59%
2026-07-03	11.22	11.14	-0.06	-0.54%	11.07	11.34	41848	4677	0.47%
2026-07-02	11.18	11.20	0.05	0.45%	11.09	11.37	48890	5480	0.55%
2026-07-01	10.87	11.15	0.29	2.67%	10.80	11.25	64312	7134	0.73%
2026-06-30	10.98	10.86	-0.07	-0.64%	10.72	10.98	36930	3999	0.42%
2026-06-29	10.81	10.93	0.15	1.39%	10.51	11.07	63630	6919	0.72%
2026-06-26	11.00	10.78	-0.22	-2.00%	10.77	11.00	43514	4726	0.49%
2026-06-25	11.20	11.00	-0.23	-2.05%	10.98	11.22	44615	4937	0.51%
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%