当前位置: 爱股网 > 股票行情 > 中原传媒(000719)股票行情

中原传媒(000719)股票行情

中原传媒(000719)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中原传媒(000719)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.96	12.68	-0.19	-1.48%	12.62	12.96	48788	6223.13	0.73%
2026-03-25	12.58	12.87	0.30	2.39%	12.51	12.92	67141	8571.92	1.01%
2026-03-24	12.30	12.57	0.47	3.88%	12.14	12.58	86450	10708.60	1.30%
2026-03-23	12.80	12.10	-0.95	-7.28%	12.01	12.89	143954	17830.97	2.16%
2026-03-20	13.09	13.05	-0.03	-0.23%	13.03	13.32	71968	9471.67	1.08%
2026-03-19	12.95	13.08	0.01	0.08%	12.91	13.18	95532	12482.22	1.43%
2026-03-18	13.01	13.07	0.07	0.54%	12.87	13.12	81839	10648.95	1.23%
2026-03-17	12.94	13.00	0.06	0.46%	12.93	13.18	90845	11874.77	1.36%
2026-03-16	12.92	12.94	0.06	0.47%	12.64	13.00	108771	13992.60	1.63%
2026-03-13	13.20	12.88	-0.40	-3.01%	12.85	13.47	158119	20701.88	2.37%
2026-03-12	13.16	13.28	0.08	0.61%	13.16	13.40	93403	12438.37	1.40%
2026-03-11	12.99	13.20	0.20	1.54%	12.92	13.27	80966	10641.60	1.21%
2026-03-10	12.94	13.00	0.11	0.85%	12.83	13.04	70952	9184.56	1.06%
2026-03-09	12.82	12.89	-0.06	-0.46%	12.77	13.03	82191	10603.99	1.23%
2026-03-06	12.61	12.95	0.27	2.13%	12.61	12.98	70545	9068.20	1.06%
2026-03-05	12.58	12.68	0.30	2.42%	12.49	12.77	81524	10300.83	1.22%
2026-03-04	12.80	12.38	-0.52	-4.03%	12.35	12.89	123933	15573.98	1.86%
2026-03-03	13.30	12.90	-0.39	-2.93%	12.86	13.33	123480	16100.59	1.85%
2026-03-02	13.29	13.29	-0.20	-1.48%	13.19	13.48	122229	16243.06	1.83%
2026-02-27	13.42	13.49	0.03	0.22%	13.39	13.64	73142	9886.35	1.10%
2026-02-26	13.34	13.46	0.11	0.82%	13.24	13.47	84433	11290.66	1.27%
2026-02-25	13.24	13.35	0.12	0.91%	13.12	13.48	89672	11967.40	1.34%
2026-02-24	13.26	13.23	0.03	0.23%	13.01	13.29	94774	12468.46	1.42%
2026-02-13	13.30	13.20	-0.08	-0.60%	13.18	13.37	83136	11035.99	1.25%
2026-02-12	13.45	13.28	-0.21	-1.56%	13.12	13.49	108865	14428.08	1.63%
2026-02-11	13.45	13.49	-0.14	-1.03%	13.36	13.70	172708	23322.02	2.59%
2026-02-10	13.30	13.63	0.36	2.71%	13.24	13.72	247229	33499.32	3.71%
2026-02-09	13.23	13.27	0.17	1.30%	13.06	13.46	165421	21853.75	2.48%
2026-02-06	13.16	13.10	-0.17	-1.28%	12.92	13.35	181065	23780.98	2.71%
2026-02-05	13.22	13.27	-0.17	-1.26%	13.06	13.49	338939	44945.64	5.08%
2026-02-04	13.84	13.44	0.66	5.16%	13.18	14.06	461315	62643.41	6.91%
2026-02-03	12.63	12.78	0.23	1.83%	12.60	12.79	69688	8863.12	1.04%
2026-02-02	12.80	12.55	-0.23	-1.80%	12.53	12.86	104178	13245.82	1.56%
2026-01-30	12.80	12.78	-0.03	-0.23%	12.70	12.95	95829	12278.28	1.44%
2026-01-29	12.56	12.81	0.22	1.75%	12.55	12.98	130011	16692.54	1.95%
2026-01-28	12.47	12.59	0.07	0.56%	12.41	12.74	80322	10143.04	1.20%
2026-01-27	12.52	12.52	-0.01	-0.08%	12.32	12.61	72805	9064.07	1.09%
2026-01-26	12.57	12.53	-0.02	-0.16%	12.33	12.61	77851	9704.51	1.17%
2026-01-23	12.55	12.55	0.03	0.24%	12.50	12.64	59090	7427.07	0.89%
2026-01-22	12.35	12.52	0.16	1.29%	12.32	12.57	51999	6490.01	0.78%
2026-01-21	12.37	12.36	-0.09	-0.72%	12.33	12.48	66346	8231.21	0.99%
2026-01-20	12.30	12.45	0.21	1.72%	12.28	12.49	79643	9873.53	1.19%
2026-01-19	12.28	12.24	-0.03	-0.24%	12.16	12.32	73884	9038.45	1.11%
2026-01-16	12.73	12.27	-0.48	-3.76%	12.24	12.76	104000	12880.21	1.56%
2026-01-15	12.75	12.75	-0.05	-0.39%	12.65	12.93	88437	11272.61	1.33%
2026-01-14	12.79	12.80	0.03	0.23%	12.65	13.03	170632	21943.47	2.56%
2026-01-13	13.12	12.77	-0.22	-1.69%	12.71	13.16	162066	20960.44	2.43%
2026-01-12	12.33	12.99	0.70	5.70%	12.33	13.02	226837	28928.80	3.40%
2026-01-09	12.14	12.29	0.17	1.40%	12.10	12.30	66389	8112.23	1.00%
2026-01-08	12.08	12.12	0.01	0.08%	12.06	12.22	47655	5784.12	0.71%
2026-01-07	12.07	12.11	-0.07	-0.57%	12.05	12.20	73806	8962.59	1.11%
2026-01-06	11.91	12.18	0.25	2.10%	11.87	12.25	117454	14203.58	1.76%
2026-01-05	11.79	11.93	0.17	1.45%	11.69	11.95	93840	11071.05	1.41%
2025-12-31	11.66	11.76	0.11	0.94%	11.65	11.90	81504	9626.03	1.22%
2025-12-30	11.69	11.65	-0.04	-0.34%	11.63	11.76	55461	6483.82	0.83%
2025-12-29	11.88	11.69	-0.20	-1.68%	11.66	11.90	72934	8569.74	1.09%
2025-12-26	11.95	11.89	-0.06	-0.50%	11.86	11.97	36328	4327.65	0.54%
2025-12-25	11.92	11.95	0.02	0.17%	11.90	11.99	35831	4281.29	0.54%
2025-12-24	11.81	11.93	0.13	1.10%	11.78	11.95	36790	4371.25	0.55%
2025-12-23	11.84	11.80	-0.01	-0.08%	11.79	11.94	60489	7178.24	0.91%
2025-12-22	12.06	11.81	-0.25	-2.07%	11.81	12.09	72844	8651.38	1.09%
2025-12-19	12.04	12.06	-0.01	-0.08%	12.02	12.13	35903	4331.50	0.54%
2025-12-18	11.72	12.07	0.33	2.81%	11.71	12.12	82169	9817.08	1.23%
2025-12-17	11.78	11.74	0.00	0.00%	11.69	11.86	81507	9586.91	1.22%
2025-12-16	11.80	11.74	-0.04	-0.34%	11.70	11.85	42551	5009.88	0.64%
2025-12-15	11.97	11.78	-0.21	-1.75%	11.77	11.97	74288	8795.70	1.11%
2025-12-12	11.91	11.99	0.09	0.76%	11.86	12.03	58632	7015.73	0.88%
2025-12-11	12.03	11.90	-0.10	-0.83%	11.89	12.05	50977	6097.31	0.76%
2025-12-10	11.98	12.00	0.03	0.25%	11.93	12.20	73250	8834.51	1.10%
2025-12-09	11.94	11.97	0.02	0.17%	11.93	12.01	30362	3633.72	0.46%
2025-12-08	12.10	11.95	-0.12	-0.99%	11.95	12.10	55194	6617.59	0.83%
2025-12-05	12.18	12.07	-0.11	-0.90%	11.97	12.22	60663	7325.17	0.91%
2025-12-04	12.30	12.18	-0.11	-0.90%	12.16	12.33	37991	4638.41	0.57%
2025-12-03	12.39	12.29	-0.08	-0.65%	12.27	12.39	40224	4954.37	0.60%
2025-12-02	12.35	12.37	0.02	0.16%	12.30	12.43	45126	5579.10	0.68%
2025-12-01	12.22	12.35	0.13	1.06%	12.15	12.44	76944	9501.52	1.15%
2025-11-28	12.01	12.22	0.19	1.58%	11.95	12.31	63594	7749.98	0.95%
2025-11-27	12.13	12.03	-0.05	-0.41%	12.01	12.13	34615	4174.92	0.52%
2025-11-26	12.27	12.08	-0.19	-1.55%	12.03	12.34	64741	7861.40	0.97%
2025-11-25	11.95	12.27	0.30	2.51%	11.93	12.33	94133	11490.99	1.41%

深证大盘股票行情在线 K线走势图

中原传媒(000719)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58