南方传媒（601900）历史行情

以下为南方传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	13.160	13.440	13.630	13.030	0.180	1.357%	14.63万	0.00亿	0.000%
2026-10-16	13.550	13.260	13.780	13.120	-0.300	-2.212%	17.37万	0.00亿	0.000%
2026-10-15	13.230	13.560	13.800	13.200	0.000	0.000%	23.07万	0.00亿	0.000%
2026-10-14	13.250	13.560	13.880	13.020	0.240	1.802%	26.44万	0.00亿	0.000%
2026-10-13	13.010	13.320	13.580	12.790	0.060	0.452%	25.72万	0.00亿	0.000%
2026-10-12	12.860	13.260	13.500	12.770	0.360	2.791%	25.54万	0.00亿	0.000%
2026-10-09	12.430	12.900	12.940	12.370	0.530	4.285%	15.92万	0.00亿	0.000%
2026-10-08	12.580	12.370	12.700	12.260	-0.320	-2.522%	9.07万	0.00亿	0.000%
2026-10-07	12.590	12.690	12.870	12.510	0.110	0.874%	1,011.73万	1.29亿	1.147%
2026-10-06	12.590	12.690	12.870	12.510	0.110	0.874%	1,011.73万	1.29亿	1.147%
2026-10-05	12.590	12.690	12.870	12.510	0.110	0.874%	1,011.73万	1.29亿	1.147%
2026-10-02	12.590	12.690	12.870	12.510	0.110	0.874%	1,011.73万	1.29亿	1.147%
2026-10-01	12.590	12.690	12.870	12.510	0.110	0.874%	1,011.73万	1.29亿	1.147%
2026-09-30	12.590	12.690	12.870	12.510	0.110	0.874%	10.12万	0.00亿	0.000%
2026-09-29	12.230	12.580	12.880	12.190	0.350	2.862%	14.27万	0.00亿	0.000%
2026-09-28	12.450	12.230	12.620	12.100	-0.260	-2.082%	10.20万	0.00亿	0.000%
2026-09-27	12.550	12.490	12.750	12.450	-0.080	-0.636%	1,093.99万	1.38亿	1.240%
2026-09-24	12.550	12.490	12.750	12.450	-0.080	-0.636%	10.94万	0.00亿	0.000%
2026-09-23	12.580	12.570	12.670	12.170	-0.110	-0.868%	19.46万	0.00亿	0.000%
2026-09-22	12.150	12.680	12.930	12.150	0.530	4.362%	28.01万	0.00亿	0.000%
2026-09-21	12.190	12.150	12.280	11.960	0.040	0.330%	11.24万	0.00亿	0.000%
2026-09-18	12.240	12.110	12.430	12.070	-0.160	-1.304%	13.25万	0.00亿	0.000%
2026-09-17	12.300	12.270	12.570	12.200	-0.090	-0.728%	10.79万	0.00亿	0.000%
2026-09-16	12.460	12.360	12.560	12.250	-0.140	-1.120%	12.21万	0.00亿	0.000%
2026-09-15	12.240	12.500	12.840	12.170	0.320	2.627%	21.05万	0.00亿	0.000%
2026-09-14	12.120	12.180	12.290	12.050	-0.060	-0.490%	7.39万	0.00亿	0.000%
2026-09-11	12.170	12.240	12.410	11.950	-0.020	-0.163%	12.26万	0.00亿	0.000%
2026-09-10	12.270	12.260	12.490	12.210	-0.050	-0.406%	9.04万	0.00亿	0.000%
2026-09-09	12.820	12.310	12.820	12.300	-0.590	-4.574%	18.22万	0.00亿	0.000%
2026-09-08	12.730	12.900	13.350	12.650	0.280	2.219%	31.16万	0.00亿	0.000%
2026-09-07	12.320	12.620	12.750	12.320	0.170	1.365%	15.73万	0.00亿	0.000%
2026-09-04	12.170	12.450	12.640	12.030	0.400	3.320%	24.37万	0.00亿	0.000%
2026-09-03	11.930	12.050	12.700	11.930	0.090	0.753%	22.70万	0.00亿	0.000%
2026-09-02	12.380	11.960	12.460	11.910	-0.600	-4.777%	16.24万	0.00亿	0.000%
2026-09-01	11.900	12.560	12.880	11.880	0.750	6.351%	36.86万	0.00亿	0.000%
2026-08-31	11.560	11.810	11.860	11.510	0.230	1.986%	7.69万	0.00亿	0.000%
2026-08-28	11.540	11.580	11.680	11.500	0.000	0.000%	4.15万	0.00亿	0.000%
2026-08-27	11.680	11.580	11.700	11.460	-0.160	-1.363%	7.22万	0.00亿	0.000%
2026-08-26	11.820	11.740	11.830	11.630	-0.110	-0.928%	6.02万	0.00亿	0.000%
2026-08-25	11.730	11.850	11.920	11.730	0.080	0.680%	5.02万	0.00亿	0.000%
2026-08-24	11.940	11.770	11.990	11.760	0.020	0.170%	6.26万	0.00亿	0.000%
2026-08-21	11.750	11.750	11.830	11.610	-0.010	-0.085%	4.25万	0.00亿	0.000%
2026-08-20	11.930	11.760	11.970	11.660	-0.080	-0.676%	5.06万	0.00亿	0.000%
2026-08-19	12.000	11.840	12.070	11.820	-0.160	-1.333%	5.15万	0.00亿	0.000%
2026-08-18	11.960	12.000	12.080	11.890	-0.020	-0.166%	5.09万	0.00亿	0.000%
2026-08-17	11.830	12.020	12.040	11.720	0.190	1.606%	7.52万	0.00亿	0.000%
2026-08-14	11.750	11.830	11.920	11.730	0.010	0.085%	4.68万	0.00亿	0.000%
2026-08-13	11.760	11.820	12.100	11.740	0.000	0.000%	6.96万	0.00亿	0.000%
2026-08-12	11.830	11.820	11.890	11.740	0.010	0.085%	3.66万	0.00亿	0.000%
2026-08-11	11.870	11.810	11.970	11.760	-0.030	-0.253%	5.30万	0.00亿	0.000%
2026-08-10	11.700	11.840	11.940	11.680	0.110	0.938%	5.77万	0.00亿	0.000%
2026-08-07	11.760	11.730	11.960	11.600	-0.060	-0.509%	7.59万	0.00亿	0.000%
2026-08-06	11.940	11.790	12.180	11.670	-0.050	-0.422%	9.26万	0.00亿	0.000%
2026-08-05	11.830	11.840	12.270	11.800	0.010	0.085%	11.02万	0.00亿	0.000%
2026-08-04	12.040	11.830	12.120	11.800	-0.210	-1.744%	7.47万	0.00亿	0.000%
2026-08-03	11.970	12.040	12.170	11.920	0.020	0.166%	6.40万	0.00亿	0.000%
2026-07-31	11.850	12.020	12.030	11.750	0.080	0.670%	8.42万	0.00亿	0.000%
2026-07-30	11.640	11.940	12.030	11.640	0.240	2.051%	8.44万	0.00亿	0.000%
2026-07-29	11.440	11.700	11.750	11.430	0.280	2.452%	7.49万	0.00亿	0.000%
2026-07-28	11.370	11.420	11.420	11.200	0.070	0.617%	5.42万	0.00亿	0.000%
2026-07-27	11.250	11.350	11.410	11.110	0.150	1.339%	4.38万	0.00亿	0.000%
2026-07-24	11.420	11.200	11.460	11.180	-0.220	-1.926%	4.68万	0.00亿	0.000%
2026-07-23	11.330	11.420	11.460	11.260	0.080	0.705%	4.25万	0.00亿	0.000%
2026-07-22	11.510	11.340	11.520	11.130	-0.170	-1.477%	10.99万	0.00亿	0.000%
2026-07-21	11.580	11.510	11.820	11.440	-0.060	-0.519%	11.04万	0.00亿	0.000%
2026-07-20	11.440	11.570	11.610	11.310	0.230	2.028%	10.53万	0.00亿	0.000%
2026-07-17	11.440	11.340	11.600	11.330	-0.050	-0.439%	9.50万	0.00亿	0.000%
2026-07-16	11.280	11.390	11.440	11.140	0.130	1.155%	7.90万	0.00亿	0.000%
2026-07-15	10.940	11.260	11.290	10.910	0.360	3.303%	11.46万	0.00亿	0.000%
2026-07-14	10.740	10.900	11.040	10.680	0.150	1.395%	8.08万	0.00亿	0.000%
2026-07-13	10.680	10.750	10.870	10.640	0.050	0.467%	5.95万	0.00亿	0.000%
2026-07-10	10.610	10.700	10.780	10.410	0.110	1.039%	5.44万	0.00亿	0.000%
2026-07-09	10.710	10.590	10.790	10.560	-0.130	-1.213%	4.75万	0.00亿	0.000%
2026-07-08	10.860	10.720	10.880	10.610	-0.090	-0.833%	4.81万	0.00亿	0.000%
2026-07-07	11.130	10.810	11.130	10.750	-0.380	-3.396%	6.77万	0.00亿	0.000%
2026-07-06	10.570	11.190	11.230	10.520	0.610	5.766%	14.07万	0.00亿	0.000%
2026-07-03	10.660	10.580	10.780	10.510	-0.060	-0.564%	4.18万	0.00亿	0.000%
2026-07-02	10.620	10.640	10.810	10.530	0.050	0.472%	4.89万	0.00亿	0.000%
2026-07-01	10.310	10.590	10.690	10.240	0.290	2.816%	6.43万	0.00亿	0.000%
2026-06-30	10.420	10.300	10.420	10.160	-0.070	-0.675%	3.69万	0.00亿	0.000%
2026-06-29	10.250	10.370	10.510	9.950	0.150	1.468%	6.36万	0.00亿	0.000%
2026-06-26	10.440	10.220	10.440	10.210	-0.220	-2.107%	4.35万	0.00亿	0.000%
2026-06-25	10.640	10.440	10.660	10.420	-0.230	-2.156%	4.46万	0.00亿	0.000%
2026-06-24	10.920	10.670	10.920	10.620	-0.180	-1.659%	2.79万	0.00亿	0.000%
2026-06-23	10.830	10.850	11.030	10.790	-0.020	-0.184%	3.66万	0.00亿	0.000%
2026-06-22	10.840	10.870	10.920	10.480	0.010	0.092%	6.28万	0.00亿	0.000%
2026-06-18	11.050	10.860	11.060	10.850	-0.190	-1.719%	4.55万	0.00亿	0.000%
2026-06-17	11.180	11.050	11.180	11.020	-0.170	-1.515%	3.61万	0.00亿	0.000%
2026-06-16	11.230	11.220	11.290	11.050	-0.020	-0.178%	5.57万	0.00亿	0.000%
2026-06-15	11.160	11.240	11.340	11.100	0.070	0.627%	6.49万	0.00亿	0.000%
2026-06-12	11.110	11.170	11.230	11.000	0.100	0.903%	4.60万	0.00亿	0.000%
2026-06-11	11.370	11.070	11.400	11.040	-0.350	-3.065%	7.09万	0.00亿	0.000%
2026-06-10	11.110	11.420	11.450	11.070	0.260	2.330%	7.14万	0.00亿	0.000%
2026-06-09	11.170	11.160	11.290	11.050	0.020	0.180%	3.63万	0.00亿	0.000%
2026-06-08	11.130	11.140	11.310	11.020	-0.090	-0.801%	4.17万	0.00亿	0.000%
2026-06-05	11.230	11.230	11.390	11.190	0.050	0.447%	3.50万	0.00亿	0.000%
2026-06-04	11.210	11.180	11.270	11.090	-0.080	-0.710%	5.56万	0.00亿	0.000%
2026-06-03	11.510	11.260	11.530	11.240	-0.290	-2.511%	6.30万	0.00亿	0.000%
2026-06-02	11.800	11.550	11.800	11.500	-0.280	-2.367%	7.26万	0.00亿	0.000%
2026-06-01	11.230	11.830	11.830	11.150	0.600	5.343%	12.93万	0.00亿	0.000%
2026-05-29	11.030	11.230	11.280	10.960	0.220	1.998%	6.00万	0.00亿	0.000%
2026-05-28	11.210	11.010	11.250	11.000	-0.220	-1.959%	5.58万	0.00亿	0.000%
2026-05-27	11.370	11.230	11.450	11.200	-0.160	-1.405%	4.26万	0.00亿	0.000%
2026-05-26	11.430	11.390	11.430	11.250	-0.080	-0.697%	5.68万	0.00亿	0.000%
2026-05-25	11.590	11.470	11.610	11.440	-0.150	-1.291%	5.30万	0.00亿	0.000%
2026-05-22	11.600	11.620	11.630	11.450	0.030	0.259%	5.32万	0.00亿	0.000%
2026-05-21	11.720	11.590	11.800	11.540	-0.160	-1.362%	8.94万	0.00亿	0.000%
2026-05-20	12.020	11.750	12.100	11.740	-0.110	-0.927%	8.51万	0.00亿	0.000%
2026-05-19	11.750	11.860	11.930	11.690	0.120	1.022%	6.87万	0.00亿	0.000%
2026-05-18	11.740	11.740	11.830	11.590	-0.070	-0.593%	7.00万	0.00亿	0.000%
2026-05-15	11.840	11.810	11.970	11.740	-0.050	-0.422%	6.96万	0.00亿	0.000%
2026-05-14	12.000	11.860	12.020	11.840	-0.170	-1.413%	6.03万	0.00亿	0.000%
2026-05-13	11.850	12.030	12.060	11.820	0.180	1.519%	9.06万	0.00亿	0.000%
2026-05-12	11.960	11.850	11.960	11.810	-0.090	-0.754%	7.22万	0.00亿	0.000%
2026-05-11	12.040	11.940	12.060	11.890	-0.110	-0.913%	12.41万	0.00亿	0.000%
2026-05-08	12.140	12.050	12.200	12.000	-0.120	-0.986%	8.49万	0.00亿	0.000%
2026-05-07	11.960	12.170	12.210	11.900	0.200	1.671%	11.69万	0.00亿	0.000%
2026-05-06	11.990	11.970	12.030	11.900	0.030	0.251%	10.24万	0.00亿	0.000%
2026-04-30	12.020	11.940	12.040	11.900	-0.100	-0.831%	7.49万	0.00亿	0.000%
2026-04-29	12.130	12.040	12.220	11.980	-0.130	-1.068%	10.04万	0.00亿	0.000%
2026-04-28	11.900	12.170	12.200	11.860	0.450	3.840%	14.01万	0.00亿	0.000%
2026-04-27	12.020	11.720	12.070	11.720	-0.350	-2.900%	12.48万	0.00亿	0.000%
2026-04-24	12.470	12.070	12.480	11.990	-0.520	-4.130%	18.57万	0.00亿	0.000%
2026-04-23	12.640	12.590	12.710	12.330	-0.120	-0.944%	18.13万	0.00亿	0.000%
2026-04-22	12.840	12.710	12.950	12.660	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-21	12.740	12.900	13.180	12.720	0.080	0.624%	10.76万	0.00亿	0.000%
2026-04-20	12.770	12.820	12.930	12.660	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-17	12.430	12.780	12.900	12.340	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-16	12.340	12.470	12.510	12.300	0.120	0.970%	7.37万	0.95亿	0.840%
2026-04-15	12.580	12.350	12.620	12.250	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-14	12.740	12.580	12.770	12.490	-0.020	-0.159%	5.91万	0.00亿	0.000%
2026-04-13	12.740	12.600	12.770	12.540	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-10	12.870	12.850	13.040	12.840	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-09	12.840	12.800	12.870	12.690	0.000	0.000%	7.39万	0.00亿	0.000%
2026-04-08	12.420	12.930	12.940	12.400	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-07	12.180	12.220	12.260	12.110	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-03	12.450	12.210	12.480	12.140	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-02	12.530	12.400	12.580	12.400	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-01	12.590	12.560	12.640	12.500	0.000	0.000%	6.82万	0.00亿	0.000%