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 | 12.95 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.31 |
| 买入/元 | 12.94 |
| 卖出/元 | 12.95 |
| 昨收/元 | 12.91 |
| 今开/元 | 12.99 |
| 最高/元 | 13.06 |
| 最低/元 | 12.82 |
| 成交量/手 | 45429.00 |
| 成交额/万 | 5884.52 |
| 股净值/元 | 12.82 |
| 市净率 | 1.14 |
| 总市值/万 | 1325048.85 |
| 流通值/万 | 863956.07 |
| 换手率/% | 0.68 |
| 入市日期 | 1997-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.99 | 12.95 | 0.04 | 0.31 | 45429.00 | 5884.52 | 0.68 |
| 2025-07-17 | 13.00 | 12.91 | -0.04 | -0.31 | 48480.70 | 6261.57 | 0.73 |
| 2025-07-16 | 13.33 | 12.95 | -0.27 | -2.04 | 86716.10 | 11353.25 | 1.30 |
| 2025-07-15 | 13.70 | 13.22 | -0.03 | -0.23 | 126304.81 | 17021.90 | 1.89 |
| 2025-07-14 | 13.18 | 13.25 | 0.00 | 0.00 | 44260.77 | 5865.53 | 0.66 |
| 2025-07-11 | 13.34 | 13.25 | -0.10 | -0.75 | 52987.12 | 7006.16 | 0.79 |
| 2025-07-10 | 13.40 | 13.35 | -0.02 | -0.15 | 41569.75 | 5538.26 | 0.62 |
| 2025-07-09 | 13.10 | 13.37 | 0.30 | 2.30 | 56513.69 | 7520.81 | 0.85 |
| 2025-07-08 | 13.25 | 13.07 | -0.19 | -1.43 | 66819.70 | 8786.88 | 1.00 |
| 2025-07-07 | 12.86 | 13.26 | 0.33 | 2.55 | 80659.78 | 10590.82 | 1.21 |
| 2025-07-04 | 12.70 | 12.93 | 0.21 | 1.65 | 89142.30 | 11467.54 | 1.34 |
| 2025-07-03 | 12.58 | 12.72 | 0.16 | 1.27 | 52546.11 | 6614.16 | 0.79 |
| 2025-07-02 | 12.52 | 12.56 | 0.07 | 0.56 | 49878.00 | 6238.98 | 0.75 |
| 2025-07-01 | 12.43 | 12.49 | 0.08 | 0.65 | 63620.44 | 7930.90 | 0.95 |
| 2025-06-30 | 12.50 | 12.41 | -0.05 | -0.40 | 67447.08 | 8370.63 | 1.01 |
| 2025-06-27 | 12.85 | 13.06 | 0.21 | 1.63 | 91274.69 | 11901.71 | 1.37 |
| 2025-06-26 | 12.79 | 12.85 | 0.09 | 0.71 | 68917.00 | 8819.49 | 1.03 |
| 2025-06-25 | 12.95 | 12.76 | -0.19 | -1.47 | 64102.01 | 8183.18 | 0.96 |
| 2025-06-24 | 12.92 | 12.95 | 0.04 | 0.31 | 42862.00 | 5543.90 | 0.64 |
| 2025-06-23 | 12.88 | 12.91 | 0.13 | 1.02 | 67206.00 | 8613.16 | 1.01 |
| 2025-06-20 | 13.00 | 12.78 | -0.22 | -1.69 | 51052.20 | 6564.53 | 0.77 |
| 2025-06-19 | 12.93 | 13.00 | 0.07 | 0.54 | 35708.30 | 4622.75 | 0.54 |
| 2025-06-18 | 13.05 | 12.93 | -0.14 | -1.07 | 38973.37 | 5050.10 | 0.58 |
| 2025-06-17 | 13.10 | 13.07 | -0.07 | -0.53 | 66280.50 | 8637.82 | 0.99 |
| 2025-06-16 | 13.06 | 13.14 | -0.03 | -0.23 | 58923.01 | 7764.24 | 0.88 |
| 2025-06-13 | 13.61 | 13.17 | -0.46 | -3.38 | 97792.74 | 12984.91 | 1.47 |
| 2025-06-12 | 13.47 | 13.63 | 0.22 | 1.64 | 75014.26 | 10163.13 | 1.12 |
| 2025-06-11 | 13.17 | 13.41 | 0.24 | 1.82 | 62164.86 | 8287.91 | 0.93 |
| 2025-06-10 | 13.14 | 13.17 | 0.03 | 0.23 | 66766.20 | 8795.29 | 1.00 |
| 2025-06-09 | 13.16 | 13.14 | -0.02 | -0.15 | 54139.62 | 7089.32 | 0.81 |
| 2025-06-06 | 13.14 | 13.16 | 0.00 | 0.00 | 45153.60 | 5944.58 | 0.68 |
| 2025-06-05 | 13.22 | 13.16 | -0.06 | -0.45 | 74141.14 | 9833.31 | 1.11 |
| 2025-06-04 | 13.07 | 13.22 | 0.08 | 0.61 | 97172.65 | 12775.08 | 1.46 |
| 2025-06-03 | 12.76 | 13.14 | 0.27 | 2.10 | 165362.02 | 21541.04 | 2.48 |
| 2025-05-30 | 12.85 | 12.87 | 0.01 | 0.08 | 86715.05 | 11229.61 | 1.30 |
| 2025-05-29 | 12.77 | 12.86 | 0.06 | 0.47 | 80381.40 | 10282.43 | 1.20 |
| 2025-05-28 | 12.41 | 12.80 | 0.40 | 3.23 | 94900.78 | 11973.64 | 1.42 |
| 2025-05-27 | 12.46 | 12.40 | -0.03 | -0.24 | 57882.00 | 7186.48 | 0.87 |
| 2025-05-26 | 12.28 | 12.43 | 0.15 | 1.22 | 65529.65 | 8117.95 | 0.98 |
| 2025-05-23 | 12.57 | 12.28 | -0.29 | -2.31 | 55549.20 | 6883.31 | 0.83 |
| 2025-05-22 | 12.70 | 12.57 | -0.11 | -0.87 | 48707.20 | 6123.76 | 0.73 |
| 2025-05-21 | 12.51 | 12.68 | 0.14 | 1.12 | 50873.20 | 6439.83 | 0.76 |
| 2025-05-20 | 12.48 | 12.54 | 0.04 | 0.32 | 61999.70 | 7797.42 | 0.93 |
| 2025-05-19 | 12.31 | 12.50 | 0.15 | 1.22 | 86679.57 | 10858.04 | 1.30 |
| 2025-05-16 | 12.35 | 12.35 | -0.01 | -0.08 | 35607.60 | 4396.34 | 0.53 |
| 2025-05-15 | 12.40 | 12.36 | -0.08 | -0.64 | 43867.99 | 5447.96 | 0.66 |
| 2025-05-14 | 12.52 | 12.44 | -0.08 | -0.64 | 77669.59 | 9627.97 | 1.16 |
| 2025-05-13 | 12.60 | 12.52 | -0.10 | -0.79 | 58475.00 | 7343.60 | 0.88 |
| 2025-05-12 | 12.61 | 12.62 | 0.02 | 0.16 | 67350.00 | 8497.81 | 1.01 |
| 2025-05-09 | 12.59 | 12.60 | 0.04 | 0.32 | 48399.00 | 6080.52 | 0.73 |
| 2025-05-08 | 12.64 | 12.56 | -0.10 | -0.79 | 70585.00 | 8892.12 | 1.06 |
| 2025-05-07 | 12.47 | 12.66 | 0.17 | 1.36 | 100746.29 | 12682.39 | 1.51 |
| 2025-05-06 | 12.48 | 12.49 | 0.10 | 0.81 | 111935.07 | 13892.61 | 1.68 |
| 2025-04-30 | 12.50 | 12.39 | -0.15 | -1.20 | 85675.91 | 10681.98 | 1.28 |
| 2025-04-29 | 12.28 | 12.54 | 0.28 | 2.28 | 103330.30 | 12921.49 | 1.55 |
| 2025-04-28 | 12.31 | 12.26 | -0.05 | -0.41 | 137227.87 | 16825.35 | 2.06 |
| 2025-04-25 | 12.65 | 12.31 | -0.34 | -2.69 | 119317.20 | 14808.08 | 1.79 |
| 2025-04-24 | 12.34 | 12.65 | 0.27 | 2.18 | 143324.08 | 17930.47 | 2.15 |
| 2025-04-23 | 12.47 | 12.38 | -0.10 | -0.80 | 155428.66 | 19213.92 | 2.33 |
| 2025-04-22 | 12.31 | 12.48 | 0.21 | 1.71 | 155381.41 | 19293.52 | 2.33 |
| 2025-04-21 | 12.04 | 12.27 | 0.28 | 2.34 | 230112.67 | 28311.85 | 3.45 |
| 2025-04-18 | 12.00 | 11.99 | 0.25 | 2.13 | 237772.99 | 28589.24 | 3.56 |
| 2025-04-17 | 11.92 | 11.74 | -0.20 | -1.68 | 111026.17 | 13092.09 | 1.66 |
| 2025-04-16 | 11.87 | 11.94 | 0.07 | 0.59 | 146775.16 | 17586.16 | 2.20 |
| 2025-04-15 | 11.73 | 11.87 | 0.14 | 1.19 | 109549.54 | 12938.61 | 1.64 |
| 2025-04-14 | 11.81 | 11.73 | 0.07 | 0.60 | 83116.42 | 9712.18 | 1.25 |
| 2025-04-11 | 11.62 | 11.66 | 0.03 | 0.26 | 146246.21 | 17309.14 | 2.19 |
| 2025-04-10 | 11.55 | 11.63 | 0.16 | 1.40 | 175071.00 | 20511.23 | 2.62 |
| 2025-04-09 | 11.37 | 11.47 | 0.02 | 0.18 | 148575.85 | 16683.73 | 2.23 |
| 2025-04-08 | 11.25 | 11.45 | 0.22 | 1.96 | 213672.80 | 24671.49 | 3.20 |
| 2025-04-07 | 11.33 | 11.23 | -0.51 | -4.34 | 231044.34 | 26374.88 | 3.46 |
| 2025-04-03 | 11.40 | 11.74 | 0.19 | 1.65 | 132786.15 | 15564.73 | 1.99 |
| 2025-04-02 | 11.49 | 11.55 | 0.08 | 0.70 | 79260.59 | 9169.82 | 1.19 |
| 2025-04-01 | 11.30 | 11.47 | 0.16 | 1.42 | 119388.68 | 13713.21 | 1.79 |
| 2025-03-31 | 11.30 | 11.31 | -0.09 | -0.79 | 96533.75 | 10956.14 | 1.45 |
| 2025-03-28 | 11.27 | 11.40 | 0.12 | 1.06 | 106104.39 | 12054.84 | 1.59 |
| 2025-03-27 | 11.26 | 11.28 | 0.01 | 0.09 | 119609.78 | 13585.93 | 1.79 |
| 2025-03-26 | 11.10 | 11.27 | -0.11 | -0.97 | 192985.22 | 21679.37 | 2.89 |
| 2025-03-25 | 12.16 | 11.38 | 0.33 | 2.99 | 419938.22 | 49406.87 | 6.29 |
| 2025-03-24 | 10.89 | 11.05 | 0.16 | 1.47 | 134605.90 | 14739.62 | 2.02 |
| 2025-03-21 | 10.85 | 10.89 | 0.04 | 0.37 | 67991.13 | 7378.15 | 1.02 |
| 2025-03-20 | 10.78 | 10.85 | 0.07 | 0.65 | 62940.00 | 6818.28 | 0.94 |
| 2025-03-19 | 10.86 | 10.78 | -0.10 | -0.92 | 69022.00 | 7448.63 | 1.03 |
| 2025-03-18 | 10.90 | 10.88 | -0.03 | -0.28 | 62457.90 | 6778.69 | 0.94 |
| 2025-03-17 | 10.96 | 10.91 | -0.02 | -0.18 | 51203.34 | 5587.41 | 0.77 |
| 2025-03-14 | 10.78 | 10.93 | 0.12 | 1.11 | 68355.24 | 7445.62 | 1.02 |
| 2025-03-13 | 10.88 | 10.81 | -0.11 | -1.01 | 57500.79 | 6197.70 | 0.86 |
| 2025-03-12 | 10.70 | 10.92 | 0.23 | 2.15 | 109578.64 | 11928.52 | 1.64 |
| 2025-03-11 | 10.60 | 10.69 | 0.03 | 0.28 | 51719.91 | 5492.16 | 0.78 |
| 2025-03-10 | 10.65 | 10.66 | -0.02 | -0.19 | 62256.20 | 6604.62 | 0.93 |
| 2025-03-07 | 10.79 | 10.68 | -0.12 | -1.11 | 75712.20 | 8129.02 | 1.13 |
| 2025-03-06 | 10.69 | 10.80 | 0.15 | 1.41 | 96310.30 | 10332.11 | 1.44 |
| 2025-03-05 | 10.78 | 10.65 | -0.15 | -1.39 | 65785.90 | 7014.70 | 0.99 |
| 2025-03-04 | 10.75 | 10.80 | 0.09 | 0.84 | 84747.69 | 9137.37 | 1.27 |
| 2025-03-03 | 10.67 | 10.71 | 0.04 | 0.38 | 79304.59 | 8540.07 | 1.19 |
| 2025-02-28 | 10.77 | 10.67 | -0.16 | -1.48 | 80019.50 | 8581.84 | 1.20 |
| 2025-02-27 | 10.90 | 10.83 | -0.10 | -0.92 | 82123.73 | 8889.54 | 1.23 |
| 2025-02-26 | 10.88 | 10.93 | 0.05 | 0.46 | 76469.11 | 8347.18 | 1.15 |
| 2025-02-25 | 11.12 | 10.88 | -0.31 | -2.77 | 126300.33 | 13808.37 | 1.89 |
| 2025-02-24 | 11.15 | 11.19 | 0.00 | 0.00 | 132366.04 | 14818.98 | 1.98 |
日K线
周K线
月K线
