| 股票名称 | 代码 601900 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 南方传媒 | 2024-04-26 五 | 13.36 | 13.46 | 14.01 | 14.24 | 13.33 | 4.09% | 2.00% | 179432 | 24883万 | 125.51 | 125.51 | 10.41 | 2 | 南方传媒 | 2024-04-25 四 | 13.80 | 14.09 | 13.46 | 13.81 | 12.90 | -4.47% | 2.93% | 262815 | 35075万 | 120.58 | 120.58 | 10 | 3 | 南方传媒 | 2024-04-24 三 | 13.71 | 13.89 | 14.09 | 14.41 | 13.31 | 1.44% | 1.99% | 178366 | 24644万 | 126.23 | 126.23 | 11.84 | 4 | 南方传媒 | 2024-04-23 二 | 13.77 | 13.71 | 13.89 | 14.15 | 13.77 | 1.31% | 1.19% | 106866 | 14861万 | 124.44 | 124.44 | 11.67 | 5 | 南方传媒 | 2024-04-22 一 | 13.88 | 14.09 | 13.71 | 14.02 | 13.51 | -2.70% | 1.27% | 113520 | 15631万 | 122.82 | 122.82 | 11.52 | 6 | 南方传媒 | 2024-04-19 五 | 14.38 | 14.63 | 14.09 | 14.63 | 13.95 | -3.69% | 2.16% | 193122 | 27430万 | 126.23 | 126.23 | 11.84 | 7 | 南方传媒 | 2024-04-18 四 | 15.34 | 15.48 | 14.63 | 15.37 | 14.56 | -5.49% | 2.23% | 199798 | 29811万 | 131.07 | 131.07 | 12.29 | 8 | 南方传媒 | 2024-04-17 三 | 15.01 | 15.19 | 15.48 | 15.95 | 15.01 | 1.91% | 2.26% | 202339 | 31420万 | 138.68 | 138.68 | 13.01 | 9 | 南方传媒 | 2024-04-16 二 | 14.55 | 14.80 | 15.19 | 15.38 | 14.45 | 2.64% | 2.31% | 207011 | 31037万 | 136.08 | 136.08 | 12.76 | 10 | 南方传媒 | 2024-04-15 一 | 14.88 | 14.91 | 14.80 | 15.08 | 14.51 | -0.74% | 1.29% | 115588 | 17101万 | 132.59 | 132.59 | 12.44 | 11 | 南方传媒 | 2024-04-12 五 | 14.70 | 14.74 | 14.91 | 15.19 | 14.65 | 1.15% | 1.66% | 149118 | 22240万 | 133.58 | 133.58 | 12.53 | 12 | 南方传媒 | 2024-04-11 四 | 14.02 | 14.13 | 14.74 | 15.23 | 13.99 | 4.32% | 2.40% | 214853 | 31665万 | 132.05 | 132.05 | 12.39 | 13 | 南方传媒 | 2024-04-10 三 | 14.21 | 14.20 | 14.13 | 14.34 | 13.91 | -0.49% | 1.30% | 116314 | 16443万 | 126.59 | 126.59 | 11.87 | 14 | 南方传媒 | 2024-04-09 二 | 14.58 | 14.58 | 14.20 | 14.69 | 14.07 | -2.61% | 1.41% | 126258 | 17994万 | 127.21 | 127.21 | 11.93 | 15 | 南方传媒 | 2024-04-08 一 | 14.93 | 14.88 | 14.58 | 14.99 | 14.50 | -2.02% | 1.03% | 92460 | 13603万 | 130.62 | 130.62 | 12.25 | 16 | 南方传媒 | 2024-04-03 三 | 15.14 | 15.25 | 14.88 | 15.18 | 14.73 | -2.43% | 1.13% | 101101 | 15087万 | 133.31 | 133.31 | 12.5 | 17 | 南方传媒 | 2024-04-02 二 | 15.75 | 15.92 | 15.25 | 15.88 | 15.09 | -4.21% | 1.68% | 150635 | 23022万 | 136.62 | 136.62 | 12.82 | 18 | 南方传媒 | 2024-04-01 一 | 15.28 | 15.20 | 15.92 | 15.99 | 15.26 | 4.74% | 1.61% | 144160 | 22452万 | 142.62 | 142.62 | 13.38 | 19 | 南方传媒 | 2024-03-29 五 | 15.53 | 15.75 | 15.20 | 15.55 | 15.00 | -3.49% | 1.32% | 118287 | 17988万 | 136.17 | 136.17 | 12.77 | 20 | 南方传媒 | 2024-03-28 四 | 15.61 | 15.45 | 15.75 | 16.02 | 15.43 | 1.94% | 1.42% | 127450 | 20128万 | 141.1 | 141.1 | 13.24 | 21 | 南方传媒 | 2024-03-27 三 | 15.84 | 15.85 | 15.45 | 16.27 | 15.10 | -2.52% | 2.13% | 191014 | 29632万 | 138.41 | 138.41 | 12.98 | 22 | 南方传媒 | 2024-03-26 二 | 16.21 | 16.05 | 15.85 | 16.53 | 15.83 | -1.25% | 2.30% | 206178 | 33364万 | 142 | 142 | 13.32 | 23 | 南方传媒 | 2024-03-25 一 | 17.63 | 17.59 | 16.05 | 17.63 | 15.98 | -8.75% | 3.50% | 313845 | 52185万 | 143.79 | 143.79 | 13.49 | 24 | 南方传媒 | 2024-03-22 五 | 17.03 | 17.35 | 17.59 | 17.84 | 16.90 | 1.38% | 2.26% | 202508 | 35222万 | 157.58 | 157.58 | 14.78 | 25 | 南方传媒 | 2024-03-21 四 | 18.10 | 17.68 | 17.35 | 18.58 | 17.21 | -1.87% | 3.14% | 281721 | 50249万 | 155.43 | 155.43 | 14.58 | 26 | 南方传媒 | 2024-03-20 三 | 16.83 | 16.81 | 17.68 | 17.99 | 16.76 | 5.18% | 2.57% | 229886 | 40127万 | 158.39 | 158.39 | 14.86 | 27 | 南方传媒 | 2024-03-19 二 | 16.97 | 16.96 | 16.81 | 17.77 | 16.75 | -0.88% | 2.76% | 247063 | 42706万 | 150.6 | 150.6 | 14.13 | 28 | 南方传媒 | 2024-03-18 一 | 16.47 | 16.41 | 16.96 | 17.08 | 16.33 | 3.35% | 2.33% | 208874 | 35154万 | 151.94 | 151.94 | 14.25 | 29 | 南方传媒 | 2024-03-15 五 | 16.77 | 16.68 | 16.41 | 17.02 | 16.03 | -1.62% | 2.51% | 225115 | 36995万 | 147.01 | 147.01 | 13.79 | 30 | 南方传媒 | 2024-03-14 四 | 16.70 | 17.06 | 16.68 | 17.30 | 16.36 | -2.23% | 3.59% | 321433 | 53756万 | 149.43 | 149.43 | 14.02 | 31 | 南方传媒 | 2024-03-08 五 | 15.03 | 15.08 | 16.59 | 16.59 | 14.94 | 10.01% | 3.30% | 295579 | 46872万 | 148.63 | 148.63 | 13.94 | 32 | 南方传媒 | 2024-03-07 四 | 15.39 | 15.40 | 15.08 | 16.13 | 15.08 | -2.08% | 2.97% | 265779 | 41190万 | 135.1 | 135.1 | 12.67 | 33 | 南方传媒 | 2024-03-06 三 | 15.51 | 16.12 | 15.40 | 15.77 | 14.83 | -4.47% | 3.79% | 339975 | 52139万 | 137.96 | 137.96 | 12.94 | 34 | 南方传媒 | 2024-03-05 二 | 15.70 | 15.20 | 16.12 | 16.72 | 15.50 | 6.05% | 6.60% | 591602 | 95550万 | 144.42 | 144.42 | 13.55 | 35 | 南方传媒 | 2024-03-04 一 | 15.00 | 13.82 | 15.20 | 15.20 | 14.36 | 9.99% | 4.08% | 365405 | 54526万 | 136.17 | 136.17 | 12.77 | 36 | 南方传媒 | 2024-03-01 五 | 13.51 | 13.52 | 13.82 | 13.92 | 13.22 | 2.22% | 1.68% | 150808 | 20443万 | 123.81 | 123.81 | 11.61 | 37 | 南方传媒 | 2024-02-29 四 | 13.02 | 13.06 | 13.52 | 13.66 | 13.02 | 3.52% | 1.90% | 170098 | 22732万 | 121.12 | 121.12 | 11.36 | 38 | 南方传媒 | 2024-02-28 三 | 14.00 | 13.89 | 13.06 | 14.59 | 13.02 | -5.98% | 2.43% | 217875 | 30266万 | 117 | 117 | 10.97 | 39 | 南方传媒 | 2024-02-27 二 | 13.28 | 13.30 | 13.89 | 13.96 | 13.11 | 4.44% | 2.17% | 194619 | 26570万 | 124.44 | 124.44 | 11.67 | 40 | 南方传媒 | 2024-02-26 一 | 13.22 | 13.30 | 13.30 | 13.49 | 13.00 | 0.00% | 2.21% | 198275 | 26192万 | 119.15 | 119.15 | 11.18 | 41 | 南方传媒 | 2024-02-23 五 | 13.31 | 13.09 | 13.30 | 13.36 | 12.77 | 1.60% | 2.51% | 225124 | 29435万 | 119.15 | 119.15 | 11.18 | 42 | 南方传媒 | 2024-02-22 四 | 12.37 | 12.56 | 13.09 | 13.15 | 12.33 | 4.22% | 2.63% | 235327 | 30289万 | 117.27 | 117.27 | 11 | 43 | 南方传媒 | 2024-02-21 三 | 12.20 | 12.56 | 12.56 | 12.70 | 12.06 | 0.00% | 2.19% | 196307 | 24394万 | 112.52 | 112.52 | 10.55 | 44 | 南方传媒 | 2024-02-20 二 | 12.15 | 12.36 | 12.56 | 13.02 | 12.04 | 1.62% | 2.32% | 207396 | 26062万 | 112.52 | 112.52 | 10.55 | 45 | 南方传媒 | 2024-02-19 一 | 11.85 | 11.52 | 12.36 | 12.46 | 11.73 | 7.29% | 2.32% | 208189 | 25322万 | 110.73 | 110.73 | 10.39 | 46 | 南方传媒 | 2024-02-08 四 | 11.28 | 11.07 | 11.52 | 11.75 | 10.82 | 4.07% | 2.64% | 236285 | 26858万 | 103.2 | 103.2 | 9.68 | 47 | 南方传媒 | 2024-02-07 三 | 10.57 | 10.69 | 11.07 | 11.26 | 10.39 | 3.55% | 3.26% | 292026 | 31943万 | 99.17 | 99.17 | 9.3 | 48 | 南方传媒 | 2024-02-06 二 | 9.68 | 9.97 | 10.69 | 10.85 | 9.30 | 7.22% | 2.73% | 244583 | 24874万 | 95.77 | 95.77 | 8.98 | 49 | 南方传媒 | 2024-02-05 一 | 10.87 | 11.01 | 9.97 | 10.96 | 9.91 | -9.45% | 2.47% | 221413 | 22621万 | 89.32 | 89.32 | 8.38 | 50 | 南方传媒 | 2024-02-02 五 | 11.12 | 11.14 | 11.01 | 11.84 | 10.64 | -1.17% | 2.23% | 199619 | 22529万 | 98.64 | 98.64 | 9.25 | 51 | 南方传媒 | 2024-02-01 四 | 11.21 | 11.29 | 11.14 | 11.44 | 10.80 | -1.33% | 1.87% | 167884 | 18678万 | 99.8 | 99.8 | 9.36 | 52 | 南方传媒 | 2024-01-31 三 | 11.70 | 11.62 | 11.29 | 11.98 | 11.28 | -2.84% | 2.00% | 179473 | 20956万 | 101.14 | 101.14 | 9.49 | 53 | 南方传媒 | 2024-01-30 二 | 11.95 | 12.02 | 11.62 | 12.09 | 11.60 | -3.33% | 1.39% | 124249 | 14701万 | 104.1 | 104.1 | 9.76 | 54 | 南方传媒 | 2024-01-29 一 | 12.35 | 12.57 | 12.02 | 12.65 | 11.97 | -4.38% | 1.98% | 177334 | 21596万 | 107.68 | 107.68 | 10.1 | 55 | 南方传媒 | 2024-01-26 五 | 12.39 | 12.44 | 12.57 | 12.80 | 12.22 | 1.05% | 2.59% | 232131 | 29095万 | 112.61 | 112.61 | 10.56 | 56 | 南方传媒 | 2024-01-25 四 | 11.62 | 11.62 | 12.44 | 12.70 | 11.40 | 7.06% | 3.10% | 277528 | 34004万 | 111.45 | 111.45 | 10.45 | 57 | 南方传媒 | 2024-01-24 三 | 11.57 | 11.40 | 11.62 | 11.65 | 11.15 | 1.93% | 1.34% | 119926 | 13660万 | 104.1 | 104.1 | 9.76 | 58 | 南方传媒 | 2024-01-23 二 | 11.03 | 11.14 | 11.40 | 11.52 | 11.03 | 2.33% | 1.25% | 112179 | 12715万 | 102.13 | 102.13 | 9.58 | 59 | 南方传媒 | 2024-01-22 一 | 11.80 | 11.85 | 11.14 | 11.94 | 10.98 | -5.99% | 1.63% | 145985 | 16747万 | 99.8 | 99.8 | 9.36 | 60 | 南方传媒 | 2024-01-19 五 | 11.80 | 11.80 | 11.85 | 12.15 | 11.68 | 0.42% | 1.49% | 133910 | 16029万 | 106.16 | 106.16 | 9.96 | 61 | 南方传媒 | 2024-01-18 四 | 11.66 | 11.68 | 11.80 | 11.82 | 11.38 | 1.03% | 1.07% | 95784 | 11103万 | 105.71 | 105.71 | 9.92 | 62 | 南方传媒 | 2024-01-17 三 | 11.90 | 12.03 | 11.68 | 12.04 | 11.68 | -2.91% | 0.94% | 83781 | 9941万 | 104.64 | 104.64 | 9.82 | 63 | 南方传媒 | 2024-01-16 二 | 12.21 | 12.18 | 12.03 | 12.23 | 11.84 | -1.23% | 0.84% | 75124 | 9020万 | 107.77 | 107.77 | 10.11 | 64 | 南方传媒 | 2024-01-15 一 | 12.05 | 12.08 | 12.18 | 12.31 | 11.95 | 0.83% | 1.04% | 93268 | 11366万 | 109.12 | 109.12 | 10.24 | 65 | 南方传媒 | 2024-01-12 五 | 12.38 | 12.43 | 12.08 | 12.48 | 12.07 | -2.82% | 1.31% | 117372 | 14283万 | 108.22 | 108.22 | 10.15 | 66 | 南方传媒 | 2024-01-11 四 | 12.10 | 12.15 | 12.43 | 12.43 | 12.10 | 2.30% | 1.20% | 107646 | 13295万 | 111.36 | 111.36 | 10.45 | 67 | 南方传媒 | 2024-01-10 三 | 12.54 | 12.57 | 12.15 | 12.55 | 12.12 | -3.34% | 1.14% | 102564 | 12537万 | 108.85 | 108.85 | 10.21 | 68 | 南方传媒 | 2024-01-09 二 | 12.51 | 12.50 | 12.57 | 12.80 | 12.40 | 0.56% | 1.24% | 110839 | 13953万 | 112.61 | 112.61 | 10.56 | 69 | 南方传媒 | 2024-01-08 一 | 12.78 | 12.80 | 12.50 | 12.86 | 12.48 | -2.34% | 1.30% | 116838 | 14766万 | 111.98 | 111.98 | 10.5 | 70 | 南方传媒 | 2024-01-05 五 | 13.17 | 13.18 | 12.80 | 13.17 | 12.72 | -2.88% | 1.19% | 107055 | 13807万 | 114.67 | 114.67 | 10.76 | 71 | 南方传媒 | 2024-01-04 四 | 13.12 | 13.17 | 13.18 | 13.25 | 12.78 | 0.08% | 1.43% | 127965 | 16717万 | 118.08 | 118.08 | 11.08 | 72 | 南方传媒 | 2024-01-03 三 | 13.02 | 13.03 | 13.17 | 13.33 | 12.82 | 1.07% | 2.04% | 182365 | 23986万 | 117.99 | 117.99 | 11.07 | 73 | 南方传媒 | 2024-01-02 二 | 13.08 | 12.99 | 13.03 | 13.38 | 13.02 | 0.31% | 2.28% | 204490 | 26930万 | 116.73 | 116.73 | 10.95 | 74 | 南方传媒 | 2023-12-29 五 | 12.59 | 12.59 | 12.99 | 13.18 | 12.59 | 3.18% | 2.45% | 219378 | 28405万 | 116.37 | 116.37 | 10.92 | 75 | 南方传媒 | 2023-12-28 四 | 12.50 | 12.55 | 12.59 | 12.66 | 12.27 | 0.32% | 2.02% | 181262 | 22745万 | 112.79 | 112.79 | 10.58 | 76 | 南方传媒 | 2023-12-27 三 | 12.82 | 12.75 | 12.55 | 12.88 | 12.47 | -1.57% | 1.84% | 165265 | 20778万 | 112.43 | 112.43 | 10.55 | 77 | 南方传媒 | 2023-12-26 二 | 12.89 | 12.85 | 12.75 | 13.07 | 12.58 | -0.78% | 2.34% | 209702 | 26948万 | 114.22 | 114.22 | 10.71 | 78 | 南方传媒 | 2023-12-25 一 | 13.23 | 13.73 | 12.85 | 13.23 | 12.60 | -6.41% | 4.28% | 383540 | 49463万 | 115.12 | 115.12 | 10.8 | 79 | 南方传媒 | 2023-12-22 五 | 15.19 | 15.25 | 13.73 | 15.27 | 13.73 | -9.97% | 5.12% | 458711 | 64121万 | 123 | 123 | 11.54 | 80 | 南方传媒 | 2023-12-21 四 | 15.73 | 15.79 | 15.25 | 15.85 | 14.87 | -3.42% | 3.73% | 334170 | 50678万 | 136.62 | 136.62 | 12.82 | 81 | 南方传媒 | 2023-12-20 三 | 16.68 | 16.75 | 15.79 | 16.74 | 15.76 | -5.73% | 2.23% | 200191 | 32186万 | 141.46 | 141.46 | 13.27 | 82 | 南方传媒 | 2023-12-19 二 | 16.70 | 16.78 | 16.75 | 17.32 | 16.55 | -0.18% | 2.22% | 198757 | 33565万 | 150.06 | 150.06 | 14.08 | 83 | 南方传媒 | 2023-12-18 一 | 17.00 | 17.18 | 16.78 | 17.18 | 16.46 | -2.33% | 2.81% | 251394 | 42261万 | 150.33 | 150.33 | 14.1 | 84 | 南方传媒 | 2023-12-15 五 | 16.60 | 16.68 | 17.18 | 18.09 | 16.13 | 3.00% | 4.86% | 435442 | 74627万 | 153.91 | 153.91 | 14.44 | 85 | 南方传媒 | 2023-12-14 四 | 16.60 | 16.47 | 16.68 | 17.19 | 16.60 | 1.28% | 3.45% | 309420 | 52170万 | 149.43 | 149.43 | 14.02 | 86 | 南方传媒 | 2023-12-13 三 | 16.96 | 16.78 | 16.47 | 17.46 | 16.41 | -1.85% | 3.72% | 333150 | 55951万 | 147.55 | 147.55 | 13.84 | 87 | 南方传媒 | 2023-12-12 二 | 16.70 | 16.33 | 16.78 | 17.08 | 16.40 | 2.76% | 4.04% | 362082 | 60683万 | 150.33 | 150.33 | 14.1 | 88 | 南方传媒 | 2023-12-11 一 | 15.47 | 15.78 | 16.33 | 16.50 | 15.47 | 3.49% | 2.68% | 239669 | 38577万 | 146.3 | 146.3 | 13.72 | 89 | 南方传媒 | 2023-12-08 五 | 16.10 | 16.38 | 15.78 | 16.18 | 15.68 | -3.66% | 2.34% | 209996 | 33395万 | 141.37 | 141.37 | 13.26 | 90 | 南方传媒 | 2023-12-07 四 | 15.64 | 15.52 | 16.38 | 16.46 | 15.64 | 5.54% | 3.80% | 340004 | 54737万 | 146.74 | 146.74 | 13.76 | 91 | 南方传媒 | 2023-12-06 三 | 15.00 | 15.09 | 15.52 | 15.74 | 14.75 | 2.85% | 1.99% | 178508 | 27312万 | 139.04 | 139.04 | 13.04 | 92 | 南方传媒 | 2023-12-05 二 | 15.55 | 15.68 | 15.09 | 15.73 | 15.08 | -3.76% | 1.51% | 135663 | 20819万 | 135.19 | 135.19 | 12.68 | 93 | 南方传媒 | 2023-12-04 一 | 15.55 | 15.74 | 15.68 | 16.00 | 15.55 | -0.38% | 2.32% | 207788 | 32783万 | 140.47 | 140.47 | 13.18 | 94 | 南方传媒 | 2023-12-01 五 | 14.59 | 14.51 | 15.74 | 15.95 | 14.54 | 8.48% | 3.90% | 349056 | 53346万 | 141.01 | 141.01 | 13.23 | 95 | 南方传媒 | 2023-11-30 四 | 14.79 | 14.79 | 14.51 | 14.94 | 14.28 | -1.89% | 1.77% | 158708 | 23005万 | 129.99 | 129.99 | 12.19 | 96 | 南方传媒 | 2023-11-29 三 | 15.02 | 15.06 | 14.79 | 15.05 | 14.77 | -1.79% | 0.90% | 80709 | 12000万 | 132.5 | 132.5 | 12.43 | 97 | 南方传媒 | 2023-11-28 二 | 15.25 | 15.28 | 15.06 | 15.27 | 14.84 | -1.44% | 1.45% | 130284 | 19524万 | 134.92 | 134.92 | 12.66 | 98 | 南方传媒 | 2023-11-24 五 | 16.13 | 16.16 | 15.79 | 16.28 | 15.62 | -2.29% | 1.82% | 163185 | 26068万 | 141.46 | 141.46 | 13.27 | 99 | 南方传媒 | 2023-11-23 四 | 16.85 | 17.09 | 16.16 | 16.85 | 15.78 | -5.44% | 2.40% | 215361 | 34873万 | 144.77 | 144.77 | 13.58 | 100 | 南方传媒 | 2023-11-22 三 | 16.75 | 16.76 | 17.09 | 17.33 | 16.48 | 1.97% | 4.33% | 388177 | 65591万 | 153.11 | 153.11 | 14.36 | 101 | 南方传媒 | 2023-11-21 二 | 16.27 | 16.20 | 16.76 | 16.97 | 16.22 | 3.46% | 4.10% | 367128 | 60868万 | 150.15 | 150.15 | 14.08 | 102 | 南方传媒 | 2023-11-20 一 | 16.05 | 16.11 | 16.20 | 16.42 | 15.81 | 0.56% | 2.13% | 190529 | 30740万 | 145.13 | 145.13 | 13.61 | 103 | 南方传媒 | 2023-11-17 五 | 15.93 | 16.08 | 16.11 | 16.30 | 15.62 | 0.19% | 2.10% | 188455 | 30050万 | 144.33 | 144.33 | 13.54 | 104 | 南方传媒 | 2023-11-16 四 | 15.47 | 15.59 | 16.08 | 16.65 | 15.37 | 3.14% | 3.24% | 290011 | 46961万 | 144.06 | 144.06 | 13.51 | 105 | 南方传媒 | 2023-11-15 三 | 16.00 | 15.87 | 15.59 | 16.09 | 15.51 | -1.76% | 1.67% | 149466 | 23480万 | 139.67 | 139.67 | 13.1 | 106 | 南方传媒 | 2023-11-14 二 | 16.18 | 16.24 | 15.87 | 16.18 | 15.63 | -2.28% | 2.05% | 183901 | 29083万 | 142.18 | 142.18 | 13.34 | 107 | 南方传媒 | 2023-11-13 一 | 15.97 | 16.09 | 16.24 | 16.66 | 15.94 | 0.93% | 1.64% | 147053 | 23981万 | 145.49 | 145.49 | 13.65 | 108 | 南方传媒 | 2023-11-10 五 | 16.97 | 16.91 | 16.09 | 17.20 | 16.06 | -4.85% | 2.66% | 238563 | 39207万 | 144.15 | 144.15 | 13.52 | 109 | 南方传媒 | 2023-11-09 四 | 16.93 | 16.75 | 16.91 | 18.11 | 16.80 | 0.96% | 3.62% | 324067 | 55902万 | 151.49 | 151.49 | 14.21 | 110 | 南方传媒 | 2023-11-08 三 | 15.73 | 15.90 | 16.75 | 17.40 | 15.73 | 5.35% | 3.95% | 354022 | 58816万 | 150.06 | 150.06 | 14.08 | 111 | 南方传媒 | 2023-11-07 二 | 15.70 | 15.81 | 15.90 | 15.96 | 15.41 | 0.57% | 2.84% | 254510 | 39942万 | 142.44 | 142.44 | 13.36 | 112 | 南方传媒 | 2023-11-06 一 | 15.20 | 15.06 | 15.81 | 15.99 | 15.00 | 4.98% | 4.13% | 370405 | 57632万 | 141.64 | 141.64 | 13.29 | 113 | 南方传媒 | 2023-11-03 五 | 14.70 | 14.92 | 15.06 | 15.27 | 14.38 | 0.94% | 3.42% | 306289 | 45568万 | 134.92 | 134.92 | 12.66 | 114 | 南方传媒 | 2023-11-02 四 | 14.32 | 14.31 | 14.92 | 15.12 | 14.31 | 4.26% | 4.48% | 400969 | 59499万 | 133.66 | 133.66 | 12.54 | 115 | 南方传媒 | 2023-11-01 三 | 14.18 | 14.39 | 14.31 | 14.73 | 14.08 | -0.56% | 2.02% | 180969 | 26121万 | 128.2 | 128.2 | 12.03 | 116 | 南方传媒 | 2023-10-31 二 | 14.77 | 14.49 | 14.39 | 15.11 | 14.22 | -0.69% | 3.78% | 338469 | 49494万 | 128.92 | 128.92 | 12.09 | 117 | 南方传媒 | 2023-10-30 一 | 14.30 | 14.45 | 14.49 | 14.50 | 13.93 | 0.28% | 2.30% | 206205 | 29331万 | 129.81 | 129.81 | 12.18 | 118 | 南方传媒 | 2023-10-27 五 | 14.22 | 14.20 | 14.45 | 14.50 | 14.10 | 1.76% | 1.57% | 141095 | 20253万 | 129.45 | 129.45 | 12.14 | 119 | 南方传媒 | 2023-10-26 四 | 14.15 | 14.29 | 14.20 | 14.52 | 14.01 | -0.63% | 1.82% | 162861 | 23197万 | 127.21 | 127.21 | 12.62 | 120 | 南方传媒 | 2023-10-25 三 | 14.94 | 14.94 | 14.29 | 14.94 | 14.29 | -4.35% | 2.85% | 255736 | 36960万 | 128.02 | 128.02 | 12.7 | 121 | 南方传媒 | 2023-10-24 二 | 13.70 | 13.58 | 14.94 | 14.94 | 13.70 | 10.01% | 2.33% | 208347 | 30542万 | 133.84 | 133.84 | 13.27 | 122 | 南方传媒 | 2023-10-23 一 | 14.22 | 14.21 | 13.58 | 14.25 | 13.50 | -4.43% | 1.09% | 97671 | 13437万 | 121.66 | 121.66 | 12.07 | 123 | 南方传媒 | 2023-10-20 五 | 14.50 | 14.58 | 14.21 | 14.73 | 14.18 | -2.54% | 1.08% | 96953 | 13887万 | 127.3 | 127.3 | 12.63 | 124 | 南方传媒 | 2023-10-19 四 | 14.55 | 14.54 | 14.58 | 15.06 | 14.46 | 0.28% | 1.54% | 138371 | 20428万 | 130.62 | 130.62 | 12.95 | 125 | 南方传媒 | 2023-10-18 三 | 15.88 | 16.01 | 14.54 | 15.91 | 14.45 | -9.18% | 2.76% | 247519 | 36552万 | 130.26 | 130.26 | 12.92 | 126 | 南方传媒 | 2023-10-17 二 | 16.29 | 16.23 | 16.01 | 16.46 | 15.51 | -1.36% | 1.61% | 144019 | 22864万 | 143.43 | 143.43 | 14.23 | 127 | 南方传媒 | 2023-10-16 一 | 16.75 | 16.89 | 16.23 | 16.83 | 16.05 | -3.91% | 1.71% | 153137 | 25021万 | 145.4 | 145.4 | 14.42 | 128 | 南方传媒 | 2023-10-13 五 | 16.83 | 16.85 | 16.89 | 17.45 | 16.51 | 0.24% | 2.65% | 237603 | 40224万 | 151.31 | 151.31 | 15.01 | 129 | 南方传媒 | 2023-10-12 四 | 17.42 | 17.08 | 16.85 | 17.96 | 16.43 | -1.35% | 4.64% | 416072 | 71693万 | 150.96 | 150.96 | 14.97 | 130 | 南方传媒 | 2023-10-11 三 | 15.84 | 15.53 | 17.08 | 17.08 | 15.75 | 9.98% | 3.15% | 281765 | 47956万 | 153.02 | 153.02 | 15.18 | 131 | 南方传媒 | 2023-10-10 二 | 15.51 | 15.50 | 15.53 | 16.02 | 15.51 | 0.19% | 1.06% | 95271 | 14934万 | 139.13 | 139.13 | 13.8 | 132 | 南方传媒 | 2023-10-09 一 | 15.69 | 15.74 | 15.50 | 15.83 | 15.41 | -1.52% | 1.14% | 102376 | 16008万 | 138.86 | 138.86 | 13.77 | 133 | 南方传媒 | 2023-09-28 四 | 16.02 | 15.98 | 15.74 | 16.10 | 15.68 | -1.50% | 1.05% | 94150 | 14876万 | 141.01 | 141.01 | 13.99 | 134 | 南方传媒 | 2023-09-27 三 | 15.96 | 16.14 | 15.98 | 16.25 | 15.90 | -0.99% | 1.05% | 94091 | 15111万 | 143.16 | 143.16 | 14.2 | 135 | 南方传媒 | 2023-09-26 二 | 15.57 | 15.58 | 16.14 | 16.30 | 15.57 | 3.59% | 2.14% | 191697 | 30818万 | 144.59 | 144.59 | 14.34 | 136 | 南方传媒 | 2023-09-25 一 | 15.89 | 15.86 | 15.58 | 16.01 | 15.50 | -1.77% | 1.25% | 111566 | 17548万 | 139.58 | 139.58 | 13.84 | 137 | 南方传媒 | 2023-09-22 五 | 15.11 | 15.09 | 15.86 | 15.98 | 15.06 | 5.10% | 2.19% | 196624 | 30849万 | 142.09 | 142.09 | 14.09 | 138 | 南方传媒 | 2023-09-21 四 | 15.26 | 15.23 | 15.09 | 15.35 | 15.01 | -0.92% | 0.84% | 74887 | 11337万 | 135.19 | 135.19 | 13.41 | 139 | 南方传媒 | 2023-09-20 三 | 15.30 | 15.40 | 15.23 | 15.55 | 15.20 | -1.10% | 0.94% | 84535 | 12968万 | 136.44 | 136.44 | 13.53 | 140 | 南方传媒 | 2023-09-19 二 | 15.73 | 15.74 | 15.40 | 15.86 | 15.14 | -2.16% | 1.31% | 117299 | 18170万 | 137.96 | 137.96 | 13.68 | 141 | 南方传媒 | 2023-09-18 一 | 15.75 | 15.86 | 15.74 | 15.88 | 15.64 | -0.76% | 0.76% | 67923 | 10698万 | 141.01 | 141.01 | 13.99 | 142 | 南方传媒 | 2023-09-15 五 | 15.90 | 15.85 | 15.86 | 16.24 | 15.76 | 0.06% | 1.06% | 94571 | 15119万 | 142.09 | 142.09 | 14.09 | 143 | 南方传媒 | 2023-09-14 四 | 16.00 | 16.16 | 15.85 | 16.10 | 15.50 | -1.92% | 1.65% | 147378 | 23175万 | 142 | 142 | 14.08 | 144 | 南方传媒 | 2023-09-13 三 | 15.82 | 15.95 | 16.16 | 16.86 | 15.80 | 1.32% | 2.07% | 185800 | 30280万 | 144.77 | 144.77 | 14.36 | 145 | 南方传媒 | 2023-09-12 二 | 16.05 | 16.14 | 15.95 | 16.09 | 15.87 | -1.18% | 1.28% | 114471 | 18267万 | 142.89 | 142.89 | 14.17 | 146 | 南方传媒 | 2023-09-11 一 | 15.70 | 15.85 | 16.14 | 16.37 | 15.39 | 1.83% | 1.87% | 167256 | 26759万 | 144.59 | 144.59 | 14.34 | 147 | 南方传媒 | 2023-09-08 五 | 17.20 | 17.20 | 15.85 | 17.20 | 15.60 | -7.85% | 3.04% | 272510 | 43847万 | 142 | 142 | 14.08 | 148 | 南方传媒 | 2023-09-07 四 | 17.38 | 17.38 | 17.20 | 17.56 | 17.07 | -1.04% | 1.63% | 146387 | 25284万 | 154.09 | 154.09 | 15.28 | 149 | 南方传媒 | 2023-09-06 三 | 17.40 | 17.57 | 17.38 | 17.51 | 17.15 | -1.08% | 1.60% | 143358 | 24900万 | 155.7 | 155.7 | 15.44 | 150 | 南方传媒 | 2023-09-05 二 | 18.54 | 18.56 | 17.57 | 18.54 | 17.31 | -5.33% | 3.87% | 346765 | 61216万 | 157.41 | 157.41 | 15.61 | 151 | 南方传媒 | 2023-09-04 一 | 19.20 | 19.03 | 18.56 | 19.26 | 18.30 | -2.47% | 2.35% | 210523 | 38977万 | 166.27 | 166.27 | 16.49 | 152 | 南方传媒 | 2023-09-01 五 | 19.64 | 19.64 | 19.03 | 19.86 | 18.88 | -3.11% | 2.41% | 215614 | 41678万 | 170.49 | 170.49 | 16.91 | 153 | 南方传媒 | 2023-08-31 四 | 19.47 | 19.49 | 19.64 | 20.03 | 19.00 | 0.77% | 2.99% | 267958 | 52580万 | 175.95 | 175.95 | 17.45 | 154 | 南方传媒 | 2023-08-30 三 | 19.14 | 19.05 | 19.49 | 19.91 | 18.74 | 2.31% | 3.89% | 348162 | 67219万 | 174.61 | 174.61 | 17.32 | 155 | 南方传媒 | 2023-08-29 二 | 17.59 | 17.71 | 19.05 | 19.48 | 17.50 | 7.57% | 4.51% | 404298 | 75850万 | 170.66 | 170.66 | 17 | 156 | 南方传媒 | 2023-08-28 一 | 18.68 | 17.80 | 17.71 | 18.73 | 17.70 | -0.51% | 2.91% | 260949 | 47218万 | 158.66 | 158.66 | 15.81 | 157 | 南方传媒 | 2023-08-25 五 | 18.62 | 19.34 | 17.80 | 18.71 | 17.66 | -7.96% | 3.94% | 352593 | 64111万 | 159.47 | 159.47 | 15.89 | 158 | 南方传媒 | 2023-08-23 三 | 17.80 | 18.13 | 17.87 | 18.26 | 17.50 | -1.43% | 2.13% | 190743 | 34137万 | 160.09 | 160.09 | 15.95 | 159 | 南方传媒 | 2023-08-22 二 | 17.19 | 17.17 | 18.13 | 18.33 | 17.19 | 5.59% | 3.03% | 271234 | 48191万 | 162.42 | 162.42 | 16.18 |
|
行情刷新 | 流通股东
|