中南文化 (002445) - 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
2025-09-12	2.77	2.78	0.00	0.00%	2.75	2.81	1071732	29802	4.53%
2025-09-11	2.72	2.78	0.05	1.83%	2.67	2.80	1344119	36911	5.68%
2025-09-10	2.64	2.73	0.08	3.02%	2.63	2.81	1589158	43517	6.72%
2025-09-09	2.70	2.65	-0.06	-2.21%	2.63	2.71	894329	23871	3.78%
2025-09-08	2.69	2.71	0.02	0.74%	2.67	2.74	1202088	32529	5.08%
2025-09-05	2.66	2.69	0.04	1.51%	2.62	2.70	1458795	38837	6.16%
2025-09-04	2.62	2.65	0.03	1.15%	2.58	2.68	1520270	40090	6.42%
2025-09-03	2.63	2.62	0.00	0.00%	2.59	2.69	1458455	38474	6.16%
2025-09-02	2.62	2.62	0.00	0.00%	2.56	2.66	971997	25330	4.11%
2025-09-01	2.55	2.62	0.07	2.75%	2.52	2.62	1156478	29912	4.89%
2025-08-29	2.60	2.55	-0.05	-1.92%	2.54	2.61	655378	16845	2.77%
2025-08-28	2.58	2.60	0.02	0.78%	2.50	2.62	999559	25618	4.22%
2025-08-27	2.64	2.58	-0.06	-2.27%	2.58	2.73	1513585	40186	6.40%
2025-08-26	2.61	2.64	0.01	0.38%	2.59	2.64	955683	25072	4.04%
2025-08-25	2.66	2.63	0.00	0.00%	2.62	2.73	1660038	44215	7.02%
2025-08-22	2.61	2.63	0.03	1.15%	2.59	2.65	1419629	37170	6.00%
2025-08-21	2.61	2.60	-0.01	-0.38%	2.56	2.64	1493538	38872	6.31%
2025-08-20	2.62	2.61	-0.03	-1.14%	2.55	2.65	3074085	80082	12.99%
2025-08-19	2.40	2.64	0.24	10.00%	2.38	2.64	3433652	88769	14.51%
2025-08-18	2.36	2.40	0.05	2.13%	2.35	2.42	642733	15375	2.72%
2025-08-15	2.34	2.35	0.01	0.43%	2.33	2.38	484594	11407	2.05%
2025-08-14	2.41	2.34	-0.07	-2.90%	2.33	2.42	597836	14201	2.53%
2025-08-13	2.43	2.41	-0.02	-0.82%	2.40	2.44	527416	12780	2.23%
2025-08-12	2.45	2.43	-0.03	-1.22%	2.42	2.47	384184	9354	1.62%
2025-08-11	2.44	2.46	0.02	0.82%	2.43	2.47	376074	9218	1.59%
2025-08-08	2.43	2.44	0.00	0.00%	2.42	2.46	284480	6933	1.20%
2025-08-07	2.47	2.44	-0.03	-1.21%	2.42	2.47	453852	11072	1.92%
2025-08-06	2.48	2.47	-0.01	-0.40%	2.45	2.49	371283	9160	1.57%
2025-08-05	2.47	2.48	0.02	0.81%	2.46	2.52	340091	8466	1.44%
2025-08-04	2.47	2.46	-0.03	-1.20%	2.44	2.48	433500	10642	1.83%
2025-08-01	2.48	2.49	0.01	0.40%	2.47	2.51	342596	8533	1.45%
2025-07-31	2.51	2.48	-0.05	-1.98%	2.48	2.54	410024	10239	1.73%
2025-07-30	2.52	2.53	0.00	0.00%	2.50	2.54	368366	9286	1.56%
2025-07-29	2.59	2.53	-0.06	-2.32%	2.50	2.59	510079	12932	2.16%
2025-07-28	2.58	2.59	0.02	0.78%	2.55	2.61	443975	11473	1.88%
2025-07-25	2.59	2.57	-0.02	-0.77%	2.55	2.60	384794	9877	1.63%
2025-07-24	2.55	2.59	0.05	1.97%	2.55	2.60	527828	13615	2.23%
2025-07-23	2.58	2.54	-0.04	-1.55%	2.53	2.61	457233	11750	1.93%
2025-07-22	2.54	2.58	0.04	1.57%	2.52	2.59	754803	19289	3.19%
2025-07-21	2.46	2.54	0.08	3.25%	2.46	2.57	810374	20466	3.42%
2025-07-18	2.46	2.46	0.01	0.41%	2.43	2.47	260293	6371	1.10%
2025-07-17	2.46	2.45	-0.02	-0.81%	2.44	2.48	319695	7850	1.35%
2025-07-16	2.48	2.47	-0.01	-0.40%	2.45	2.49	363632	8993	1.54%
2025-07-15	2.53	2.48	-0.06	-2.36%	2.45	2.56	495483	12343	2.09%
2025-07-14	2.56	2.54	-0.02	-0.78%	2.52	2.57	298918	7600	1.26%
2025-07-11	2.55	2.56	0.01	0.39%	2.53	2.57	398566	10184	1.68%
2025-07-10	2.53	2.55	0.01	0.39%	2.51	2.56	372656	9444	1.57%
2025-07-09	2.51	2.54	0.03	1.20%	2.50	2.56	470390	11906	1.99%
2025-07-08	2.50	2.51	0.01	0.40%	2.49	2.52	269579	6745	1.14%
2025-07-07	2.50	2.50	0.00	0.00%	2.48	2.52	275367	6868	1.16%
2025-07-04	2.54	2.50	-0.04	-1.57%	2.49	2.55	335116	8425	1.42%
2025-07-03	2.55	2.54	-0.01	-0.39%	2.52	2.57	273648	6949	1.16%
2025-07-02	2.54	2.55	0.02	0.79%	2.51	2.57	435442	11051	1.84%
2025-07-01	2.56	2.53	-0.02	-0.78%	2.52	2.59	396848	10093	1.68%
2025-06-30	2.46	2.55	0.09	3.66%	2.46	2.58	729784	18464	3.06%
2025-06-27	2.46	2.46	0.00	0.00%	2.45	2.49	219292	5405	0.92%
2025-06-26	2.45	2.46	0.01	0.41%	2.44	2.48	306255	7533	1.29%
2025-06-25	2.46	2.45	0.00	0.00%	2.42	2.47	284307	6949	1.19%
2025-06-24	2.40	2.45	0.06	2.51%	2.40	2.46	250398	6103	1.05%
2025-06-23	2.35	2.39	0.03	1.27%	2.34	2.40	211780	5026	0.89%
2025-06-20	2.40	2.36	-0.03	-1.26%	2.36	2.43	268809	6416	1.13%
2025-06-19	2.42	2.39	-0.03	-1.24%	2.37	2.42	359325	8614	1.51%
2025-06-18	2.45	2.42	-0.03	-1.22%	2.40	2.45	333054	8062	1.40%
2025-06-17	2.49	2.45	-0.03	-1.21%	2.43	2.49	310679	7629	1.30%
2025-06-16	2.46	2.48	0.02	0.81%	2.44	2.49	318296	7857	1.34%
2025-06-13	2.52	2.46	-0.07	-2.77%	2.45	2.53	400790	9953	1.68%
2025-06-12	2.51	2.53	0.01	0.40%	2.50	2.54	302512	7629	1.27%
2025-06-11	2.53	2.52	0.00	0.00%	2.51	2.59	448647	11390	1.88%
2025-06-10	2.52	2.52	0.00	0.00%	2.48	2.53	393002	9885	1.65%
2025-06-09	2.50	2.52	0.03	1.20%	2.47	2.53	340267	8521	1.43%