中原传媒(000719)股票信息
| 股票代码 | 000719 |
| 股票名称 | 中原传媒 |
| 最新价/元 | 12.41 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 6.98 |
| 买入/元 | 12.41 |
| 卖出/元 | 12.42 |
| 昨收/元 | 11.60 |
| 今开/元 | 11.79 |
| 最高/元 | 12.52 |
| 最低/元 | 11.60 |
| 成交量/手 | 342019.80 |
| 成交额/万 | 41497.41 |
| 股净值/元 | 9.13 |
| 市净率 | 1.17 |
| 总市值/万 | 1269795.85 |
| 流通值/万 | 827930.10 |
| 换手率/% | 5.13 |
| 入市日期 | 1997-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中原传媒(000719)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.79 | 12.41 | 0.81 | 6.98 | 342019.80 | 41497.41 | 5.13 |
| 2024-09-27 | 11.50 | 11.60 | 0.29 | 2.56 | 226043.74 | 25948.83 | 3.39 |
| 2024-09-26 | 11.17 | 11.31 | 0.13 | 1.16 | 222011.82 | 24633.49 | 3.33 |
| 2024-09-25 | 10.85 | 11.18 | 0.47 | 4.39 | 342752.47 | 39176.58 | 5.14 |
| 2024-09-24 | 10.51 | 10.71 | 0.27 | 2.59 | 107884.00 | 11466.48 | 1.62 |
| 2024-09-23 | 10.69 | 10.44 | -0.21 | -1.97 | 101419.22 | 10670.31 | 1.52 |
| 2024-09-20 | 10.64 | 10.65 | 0.00 | 0.00 | 43367.60 | 4624.63 | 0.65 |
| 2024-09-19 | 10.78 | 10.65 | -0.12 | -1.11 | 59463.40 | 6351.01 | 0.89 |
| 2024-09-18 | 10.68 | 10.77 | 0.03 | 0.28 | 41392.59 | 4448.32 | 0.62 |
| 2024-09-13 | 10.83 | 10.74 | -0.01 | -0.09 | 47750.23 | 5159.75 | 0.72 |
| 2024-09-12 | 10.89 | 10.75 | -0.10 | -0.92 | 61498.22 | 6616.87 | 0.92 |
| 2024-09-11 | 11.01 | 10.85 | -0.19 | -1.72 | 61188.00 | 6665.99 | 0.92 |
| 2024-09-10 | 10.89 | 11.04 | 0.15 | 1.38 | 59738.31 | 6530.37 | 0.90 |
| 2024-09-09 | 10.94 | 10.89 | 0.03 | 0.28 | 58197.00 | 6354.57 | 0.87 |
| 2024-09-06 | 10.99 | 10.86 | -0.13 | -1.18 | 60777.11 | 6655.14 | 0.91 |
| 2024-09-05 | 10.76 | 10.99 | 0.23 | 2.14 | 75358.89 | 8275.88 | 1.13 |
| 2024-09-04 | 10.69 | 10.76 | 0.07 | 0.66 | 59979.78 | 6434.61 | 0.90 |
| 2024-09-03 | 10.50 | 10.69 | 0.15 | 1.42 | 69692.80 | 7408.87 | 1.04 |
| 2024-09-02 | 10.50 | 10.54 | 0.00 | 0.00 | 82501.21 | 8697.26 | 1.24 |
| 2024-08-30 | 10.40 | 10.54 | 0.10 | 0.96 | 104403.45 | 11003.02 | 1.56 |
| 2024-08-29 | 10.56 | 10.44 | -0.06 | -0.57 | 81902.49 | 8602.32 | 1.23 |
| 2024-08-28 | 10.17 | 10.50 | 0.38 | 3.76 | 126818.68 | 13266.64 | 1.90 |
| 2024-08-27 | 10.11 | 10.12 | -0.01 | -0.10 | 44892.52 | 4536.34 | 0.67 |
| 2024-08-26 | 10.12 | 10.13 | -0.01 | -0.10 | 39210.52 | 3942.87 | 0.59 |
| 2024-08-23 | 10.10 | 10.14 | 0.02 | 0.20 | 42334.00 | 4273.11 | 0.63 |
| 2024-08-22 | 10.28 | 10.12 | -0.18 | -1.75 | 60185.70 | 6139.70 | 0.90 |
| 2024-08-21 | 10.36 | 10.30 | -0.04 | -0.39 | 70308.14 | 7287.02 | 1.05 |
| 2024-08-20 | 10.40 | 10.34 | -0.04 | -0.39 | 40438.27 | 4184.43 | 0.61 |
| 2024-08-19 | 10.29 | 10.38 | 0.07 | 0.68 | 45477.27 | 4719.38 | 0.68 |
| 2024-08-16 | 10.40 | 10.31 | -0.09 | -0.87 | 39892.00 | 4116.42 | 0.60 |
| 2024-08-15 | 10.37 | 10.40 | -0.07 | -0.67 | 74737.83 | 7799.47 | 1.12 |
| 2024-08-14 | 10.08 | 10.47 | 0.32 | 3.15 | 119764.78 | 12448.67 | 1.80 |
| 2024-08-13 | 10.08 | 10.15 | 0.06 | 0.60 | 49709.00 | 5021.23 | 0.75 |
| 2024-08-12 | 9.93 | 10.09 | 0.21 | 2.13 | 93289.00 | 9419.36 | 1.40 |
| 2024-08-09 | 10.15 | 9.88 | -0.29 | -2.85 | 73347.00 | 7325.68 | 1.10 |
| 2024-08-08 | 10.08 | 10.17 | 0.03 | 0.30 | 51309.00 | 5171.74 | 0.77 |
| 2024-08-07 | 10.03 | 10.14 | 0.06 | 0.60 | 49111.10 | 4981.69 | 0.74 |
| 2024-08-06 | 10.02 | 10.08 | 0.08 | 0.80 | 61989.00 | 6226.67 | 0.93 |
| 2024-08-05 | 10.00 | 10.00 | -0.02 | -0.20 | 57103.00 | 5745.24 | 0.86 |
| 2024-08-02 | 10.11 | 10.02 | -0.13 | -1.28 | 51353.82 | 5203.57 | 0.77 |
| 2024-08-01 | 10.20 | 10.15 | -0.11 | -1.07 | 66908.30 | 6849.80 | 1.00 |
| 2024-07-31 | 9.74 | 10.26 | 0.52 | 5.34 | 137263.10 | 13914.07 | 2.06 |
| 2024-07-30 | 9.68 | 9.74 | 0.06 | 0.62 | 44803.49 | 4347.24 | 0.67 |
| 2024-07-29 | 9.71 | 9.68 | -0.03 | -0.31 | 40267.24 | 3880.00 | 0.60 |
| 2024-07-26 | 9.70 | 9.71 | 0.00 | 0.00 | 53862.65 | 5210.64 | 0.81 |
| 2024-07-25 | 9.42 | 9.71 | 0.24 | 2.53 | 103807.56 | 9947.50 | 1.56 |
| 2024-07-24 | 9.41 | 9.47 | 0.19 | 2.05 | 126351.97 | 12073.37 | 1.89 |
| 2024-07-23 | 9.30 | 9.28 | -0.11 | -1.17 | 46352.60 | 4341.90 | 0.69 |
| 2024-07-22 | 9.36 | 9.39 | 0.00 | 0.00 | 55009.89 | 5125.50 | 0.82 |
| 2024-07-19 | 9.42 | 9.39 | -0.07 | -0.74 | 83471.30 | 7864.99 | 1.25 |
| 2024-07-18 | 9.68 | 9.46 | -0.29 | -2.97 | 94425.42 | 8933.20 | 1.42 |
| 2024-07-17 | 9.79 | 9.75 | -0.07 | -0.71 | 61837.00 | 6028.66 | 0.93 |
| 2024-07-16 | 9.82 | 9.82 | -0.06 | -0.61 | 54406.30 | 5333.51 | 0.82 |
| 2024-07-15 | 9.70 | 9.88 | 0.13 | 1.33 | 87557.49 | 8591.61 | 1.31 |
| 2024-07-12 | 9.95 | 9.75 | -0.29 | -2.89 | 122873.56 | 12136.30 | 1.84 |
| 2024-07-11 | 10.30 | 10.04 | -0.11 | -1.08 | 160732.37 | 16072.52 | 2.41 |
| 2024-07-10 | 10.47 | 10.15 | -0.42 | -3.97 | 151339.92 | 15649.62 | 2.27 |
| 2024-07-09 | 10.23 | 10.57 | 0.42 | 4.14 | 127874.71 | 13271.09 | 1.92 |
| 2024-07-08 | 10.41 | 10.15 | -0.33 | -3.15 | 85764.66 | 8838.62 | 1.29 |
| 2024-07-05 | 10.30 | 10.48 | 0.15 | 1.45 | 88627.60 | 9235.49 | 1.33 |
| 2024-07-04 | 10.45 | 10.33 | -0.14 | -1.34 | 64734.87 | 6706.23 | 0.97 |
| 2024-07-03 | 10.48 | 10.47 | -0.03 | -0.29 | 65467.00 | 6873.54 | 0.98 |
| 2024-07-02 | 10.50 | 10.50 | -0.09 | -0.85 | 76183.07 | 8020.05 | 1.14 |
| 2024-07-01 | 10.10 | 10.59 | 0.48 | 4.75 | 158591.10 | 16539.38 | 2.38 |
| 2024-06-28 | 9.91 | 10.11 | 0.15 | 1.51 | 93078.67 | 9404.37 | 1.40 |
| 2024-06-27 | 10.03 | 9.96 | -0.26 | -2.54 | 118409.51 | 11895.15 | 1.77 |
| 2024-06-26 | 9.82 | 10.22 | 0.46 | 4.71 | 195724.80 | 19337.71 | 2.93 |
| 2024-06-25 | 10.21 | 10.18 | -0.03 | -0.29 | 98783.83 | 10090.84 | 1.48 |
| 2024-06-24 | 10.66 | 10.21 | -0.53 | -4.94 | 119029.18 | 12286.17 | 1.78 |
| 2024-06-21 | 10.86 | 10.74 | -0.14 | -1.29 | 100019.01 | 10791.42 | 1.50 |
| 2024-06-20 | 11.04 | 10.88 | -0.14 | -1.27 | 80468.41 | 8817.36 | 1.21 |
| 2024-06-19 | 11.37 | 11.02 | -0.36 | -3.16 | 118422.12 | 13160.98 | 1.78 |
| 2024-06-18 | 11.47 | 11.38 | -0.10 | -0.87 | 150233.63 | 16956.17 | 2.25 |
| 2024-06-17 | 11.38 | 11.48 | -0.04 | -0.35 | 197420.66 | 22812.84 | 2.96 |
| 2024-06-14 | 11.23 | 11.52 | 0.22 | 1.95 | 316857.63 | 36746.88 | 4.75 |
| 2024-06-13 | 11.12 | 11.30 | 0.14 | 1.25 | 250992.88 | 28135.99 | 3.76 |
| 2024-06-12 | 10.35 | 11.16 | 0.70 | 6.69 | 321674.66 | 35365.60 | 4.82 |
| 2024-06-11 | 10.66 | 10.46 | -0.25 | -2.33 | 163295.33 | 16953.94 | 2.45 |
| 2024-06-07 | 10.05 | 10.71 | 0.70 | 6.99 | 227954.41 | 23844.50 | 3.42 |
| 2024-06-06 | 10.05 | 10.01 | -0.07 | -0.69 | 127816.56 | 12848.31 | 1.92 |
| 2024-06-05 | 10.42 | 10.08 | -0.39 | -3.73 | 134057.48 | 13642.52 | 2.01 |
| 2024-06-04 | 10.52 | 10.47 | -0.05 | -0.48 | 84099.18 | 8766.82 | 1.26 |
| 2024-06-03 | 10.50 | 10.52 | 0.06 | 0.57 | 119381.18 | 12576.25 | 1.79 |
| 2024-05-31 | 10.31 | 10.46 | 0.18 | 1.75 | 89063.82 | 9310.63 | 1.33 |
| 2024-05-30 | 10.26 | 10.28 | -0.02 | -0.19 | 61993.57 | 6370.85 | 0.93 |
| 2024-05-29 | 10.27 | 10.30 | 0.01 | 0.10 | 64619.00 | 6679.66 | 0.97 |
| 2024-05-28 | 10.53 | 10.29 | -0.31 | -2.93 | 114914.04 | 11938.97 | 1.72 |
| 2024-05-27 | 10.39 | 10.60 | 0.19 | 1.83 | 93257.30 | 9785.96 | 1.40 |
| 2024-05-24 | 10.52 | 10.41 | -0.11 | -1.05 | 98706.66 | 10423.55 | 1.48 |
| 2024-05-23 | 10.84 | 10.52 | -0.33 | -3.04 | 114582.66 | 12177.93 | 1.72 |
| 2024-05-22 | 10.76 | 10.85 | 0.09 | 0.84 | 138228.42 | 14923.90 | 2.07 |
| 2024-05-21 | 10.58 | 10.76 | 0.18 | 1.70 | 146474.42 | 15677.96 | 2.20 |
| 2024-05-20 | 10.40 | 10.58 | 0.18 | 1.73 | 130872.87 | 13805.69 | 1.96 |
| 2024-05-17 | 10.33 | 10.40 | 0.05 | 0.48 | 97010.57 | 10025.93 | 1.45 |
| 2024-05-16 | 10.20 | 10.35 | 0.13 | 1.27 | 124660.19 | 12946.75 | 1.87 |
| 2024-05-15 | 10.23 | 10.22 | -0.06 | -0.58 | 77231.50 | 7924.41 | 1.16 |
| 2024-05-14 | 10.04 | 10.28 | 0.24 | 2.39 | 139098.09 | 14205.95 | 2.08 |
| 2024-05-13 | 10.13 | 10.04 | -0.09 | -0.89 | 110401.88 | 11113.74 | 1.65 |
| 2024-05-10 | 10.31 | 10.13 | -0.21 | -2.03 | 148545.96 | 15149.46 | 2.23 |
| 2024-05-09 | 10.26 | 10.34 | 0.07 | 0.68 | 97145.00 | 10033.15 | 1.46 |
日K线
周K线
月K线
