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
2025-09-12	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%
2025-07-23	14.65	14.87	0.22	1.50%	14.65	14.91	245156	36299	2.78%
2025-07-22	14.66	14.65	0.03	0.21%	14.57	14.69	149820	21919	1.70%
2025-07-21	14.66	14.62	0.00	0.00%	14.56	14.66	184573	26939	2.09%
2025-07-18	14.62	14.62	0.01	0.07%	14.58	14.68	111432	16290	1.26%
2025-07-17	14.60	14.61	-0.02	-0.14%	14.53	14.73	160246	23399	1.82%
2025-07-16	14.75	14.63	-0.13	-0.88%	14.51	14.85	226250	33112	2.57%
2025-07-15	15.63	14.76	-0.94	-5.99%	14.60	15.65	387106	57497	4.39%
2025-07-14	15.86	15.70	-0.21	-1.32%	15.68	15.93	104255	16413	1.16%
2025-07-11	15.79	15.91	0.12	0.76%	15.71	15.93	93497	14802	1.04%
2025-07-10	15.81	15.79	0.00	0.00%	15.63	15.84	70102	11028	0.78%
2025-07-09	15.61	15.79	0.22	1.41%	15.58	15.88	148872	23491	1.66%
2025-07-08	15.71	15.57	-0.20	-1.27%	15.55	15.77	107029	16718	1.19%
2025-07-07	15.61	15.77	0.13	0.83%	15.36	15.92	107252	16804	1.20%
2025-07-04	15.74	15.64	-0.11	-0.70%	15.56	15.78	67109	10495	0.75%
2025-07-03	15.90	15.75	-0.13	-0.82%	15.62	16.03	64570	10171	0.72%
2025-07-02	15.70	15.88	0.17	1.08%	15.62	16.07	96005	15202	1.07%
2025-07-01	15.64	15.71	0.07	0.45%	15.54	15.77	70667	11056	0.79%
2025-06-30	15.64	15.64	-0.05	-0.32%	15.56	16.02	98457	15447	1.10%
2025-06-27	15.62	15.69	0.07	0.45%	15.51	15.74	53952	8445	0.60%
2025-06-26	15.59	15.62	0.01	0.06%	15.45	15.74	59006	9226	0.66%
2025-06-25	15.62	15.61	0.06	0.39%	15.35	15.64	55664	8630	0.62%
2025-06-24	15.31	15.55	0.29	1.90%	15.28	15.60	59554	9207	0.66%
2025-06-23	15.42	15.26	-0.26	-1.68%	15.25	15.54	61203	9376	0.68%
2025-06-20	15.58	15.52	-0.07	-0.45%	15.37	15.63	42256	6542	0.47%
2025-06-19	15.52	15.59	0.02	0.13%	15.44	15.69	47961	7466	0.54%
2025-06-18	15.58	15.57	0.01	0.06%	15.39	15.64	37423	5807	0.42%
2025-06-17	15.86	15.56	-0.28	-1.77%	15.46	15.89	72151	11267	0.81%
2025-06-16	15.80	15.84	-0.05	-0.31%	15.79	16.07	63081	10050	0.70%
2025-06-13	16.35	15.89	-0.52	-3.17%	15.85	16.43	63737	10228	0.71%
2025-06-12	16.26	16.41	0.15	0.92%	16.17	16.53	56572	9270	0.63%
2025-06-11	16.30	16.26	-0.06	-0.37%	16.05	16.49	70244	11483	0.78%
2025-06-10	16.29	16.32	0.09	0.55%	16.14	16.42	61332	9990	0.68%
2025-06-09	15.97	16.23	0.28	1.76%	15.92	16.32	72845	11772	0.81%
2025-06-06	16.00	15.95	-0.05	-0.31%	15.90	16.05	38940	6216	0.43%
2025-06-05	15.80	16.00	0.16	1.01%	15.80	16.05	56322	8983	0.63%