致敬每一个财富自由的梦想,祝大家早日进化为游资

南方传媒 (601900) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 15.37 14.95 -0.45 -2.92% 14.88 16.04 428479 66442 4.78%
2024-11-20 14.57 15.40 0.93 6.43% 14.57 15.92 365167 56543 4.08%
2024-11-19 14.80 14.47 -0.26 -1.77% 14.02 14.88 168672 24115 1.88%
2024-11-18 15.50 14.73 -0.67 -4.35% 14.23 15.68 283710 41748 3.17%
2024-11-15 14.67 15.40 0.73 4.98% 14.65 16.08 312586 48433 3.49%
2024-11-14 15.40 14.67 -0.88 -5.66% 14.62 15.54 231326 34735 2.58%
2024-11-13 14.39 15.55 1.06 7.32% 14.38 15.94 424613 65769 4.74%
2024-11-12 14.68 14.49 -0.20 -1.36% 14.30 15.09 129244 19151 1.44%
2024-11-11 14.28 14.69 0.30 2.08% 14.27 14.93 157087 23073 1.75%
2024-11-08 14.25 14.39 0.27 1.91% 14.20 14.69 140668 20354 1.57%
2024-11-07 13.94 14.12 0.12 0.86% 13.80 14.13 71207 9972 0.79%
2024-11-06 14.14 14.00 -0.14 -0.99% 13.91 14.28 103729 14597 1.16%
2024-11-05 13.94 14.14 0.20 1.43% 13.72 14.30 100643 14183 1.12%
2024-11-04 13.69 13.94 0.26 1.90% 13.69 14.02 59489 8267 0.66%
2024-11-01 13.81 13.68 -0.24 -1.72% 13.63 14.08 98200 13566 1.10%
2024-10-31 14.06 13.92 -0.14 -1.00% 13.65 14.09 107523 14923 1.20%
2024-10-30 14.30 14.06 -0.16 -1.13% 13.80 14.70 133137 18902 1.49%
2024-10-29 14.96 14.22 -0.60 -4.05% 14.17 15.21 119932 17425 1.34%
2024-10-28 14.53 14.82 0.29 2.00% 14.41 14.98 103684 15312 1.16%
2024-10-25 14.45 14.53 0.13 0.90% 14.20 14.65 102966 14835 1.15%
2024-10-24 14.26 14.40 0.01 0.07% 14.10 14.48 63490 9084 0.71%
2024-10-23 14.70 14.39 -0.31 -2.11% 14.28 14.87 141842 20659 1.58%
2024-10-22 14.28 14.70 0.27 1.87% 14.28 15.10 212501 31469 2.37%
2024-10-21 14.18 14.43 0.33 2.34% 14.02 14.80 179335 26012 2.00%
2024-10-18 13.93 14.10 0.33 2.40% 13.63 14.32 141158 19814 1.58%
2024-10-17 13.95 13.77 -0.20 -1.43% 13.70 14.12 77987 10804 0.87%
2024-10-16 13.51 13.97 0.17 1.23% 13.50 14.20 96767 13516 1.08%
2024-10-15 13.62 13.80 0.08 0.58% 13.45 14.32 146700 20532 1.64%
2024-10-14 13.48 13.72 0.47 3.55% 13.15 13.74 88108 11903 0.98%
2024-10-11 14.01 13.25 -1.05 -7.34% 13.12 14.12 150948 20430 1.68%
2024-10-10 13.55 14.30 0.56 4.08% 13.53 14.64 197282 27972 2.20%
2024-10-09 14.80 13.74 -1.53 -10.02% 13.74 14.80 169384 23865 1.89%
2024-10-08 16.11 15.27 0.59 4.02% 14.20 16.15 360606 54187 4.03%
2024-09-30 14.01 14.68 1.05 7.70% 13.61 14.85 229208 32795 2.56%
2024-09-27 13.32 13.63 0.39 2.95% 13.31 13.88 108237 14748 1.21%
2024-09-26 13.09 13.24 0.24 1.85% 12.76 13.25 104255 13569 1.16%
2024-09-25 12.88 13.00 0.12 0.93% 12.88 13.75 171727 22884 1.92%
2024-09-24 12.67 12.88 0.33 2.63% 12.31 12.93 110723 13973 1.24%
2024-09-23 12.69 12.55 -0.11 -0.87% 12.34 12.74 61775 7759 0.69%
2024-09-20 12.75 12.66 -0.09 -0.71% 12.51 12.84 47271 5995 0.53%
2024-09-19 12.57 12.75 0.20 1.59% 12.31 12.81 93923 11840 1.05%
2024-09-18 12.26 12.55 0.24 1.95% 12.26 12.70 90654 11382 1.01%
2024-09-13 12.09 12.31 0.22 1.82% 12.09 12.57 94813 11694 1.06%
2024-09-12 12.53 12.09 -0.46 -3.67% 12.06 12.61 97266 11875 1.09%
2024-09-11 12.83 12.55 -0.36 -2.79% 12.38 13.01 80716 10222 0.90%
2024-09-10 12.70 12.91 0.21 1.65% 12.47 12.93 84011 10686 0.94%
2024-09-09 12.49 12.70 0.11 0.87% 12.40 12.95 108455 13790 1.21%
2024-09-06 12.70 12.59 -0.11 -0.87% 12.50 12.97 86000 10930 0.96%
2024-09-05 12.29 12.70 0.32 2.58% 12.26 13.02 119224 15160 1.33%
2024-09-04 11.92 12.38 0.39 3.25% 11.80 12.45 96765 11856 1.08%
2024-09-03 11.65 11.99 0.30 2.57% 11.65 12.16 56881 6791 0.63%
2024-09-02 11.91 11.69 -0.17 -1.43% 11.67 11.98 49363 5811 0.55%
2024-08-30 11.55 11.86 0.29 2.51% 11.50 12.12 110486 13091 1.23%
2024-08-29 10.96 11.57 0.51 4.61% 10.92 11.76 127763 14720 1.43%
2024-08-28 11.22 11.06 -0.16 -1.43% 10.92 11.25 69175 7627 0.77%
2024-08-27 11.23 11.22 -0.07 -0.62% 11.16 11.31 36758 4125 0.41%
2024-08-26 11.34 11.29 0.05 0.44% 11.05 11.36 32605 3672 0.36%
2024-08-23 11.40 11.24 -0.16 -1.40% 11.10 11.44 59116 6640 0.66%
2024-08-22 11.77 11.40 -0.46 -3.88% 11.32 11.83 82321 9474 0.92%
2024-08-21 11.95 11.86 0.01 0.08% 11.75 12.02 49638 5895 0.55%
2024-08-20 11.99 11.85 -0.15 -1.25% 11.69 12.10 61538 7303 0.69%
2024-08-19 11.85 12.00 0.08 0.67% 11.83 12.19 45302 5452 0.51%
2024-08-16 12.09 11.92 -0.20 -1.65% 11.88 12.09 53676 6408 0.60%
2024-08-15 11.82 12.12 0.29 2.45% 11.68 12.16 100317 12058 1.12%
2024-08-14 11.60 11.83 0.22 1.89% 11.56 12.00 98112 11628 1.10%
2024-08-13 11.65 11.61 -0.13 -1.11% 11.45 11.71 62790 7250 0.70%