南天信息(000948)股票行情 南天信息股票行情 000948股票行情_爱股网
南天信息(000948)股票行情
南天信息(000948)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 |
|---|
| 2025-10-24 | 18.07 | 18.03 | 0.12 | 0.67% | 17.94 | 18.18 | 55412 | 9993.17 | 1.42% |
| 2025-10-23 | 17.78 | 17.91 | 0.03 | 0.17% | 17.60 | 17.93 | 53437 | 9464.86 | 1.37% |
| 2025-10-22 | 17.77 | 17.88 | 0.09 | 0.51% | 17.64 | 18.14 | 58062 | 10385.25 | 1.49% |
| 2025-10-21 | 17.88 | 17.79 | -0.21 | -1.17% | 17.68 | 18.00 | 61092 | 10858.78 | 1.57% |
| 2025-10-20 | 17.86 | 18.00 | 0.40 | 2.27% | 17.76 | 18.08 | 61148 | 10947.24 | 1.57% |
| 2025-10-17 | 18.02 | 17.60 | -0.42 | -2.33% | 17.58 | 18.10 | 52206 | 9289.92 | 1.34% |
| 2025-10-16 | 18.20 | 18.02 | -0.24 | -1.31% | 17.98 | 18.24 | 49652 | 8967.24 | 1.28% |
| 2025-10-15 | 18.00 | 18.26 | 0.26 | 1.44% | 17.88 | 18.30 | 53539 | 9733.78 | 1.38% |
| 2025-10-14 | 18.24 | 18.00 | -0.16 | -0.88% | 17.98 | 18.41 | 62883 | 11429.46 | 1.62% |
| 2025-10-13 | 17.81 | 18.16 | -0.20 | -1.09% | 17.74 | 18.25 | 52979 | 9585.66 | 1.36% |
| 2025-10-10 | 18.44 | 18.36 | -0.25 | -1.34% | 18.31 | 18.50 | 52722 | 9694.29 | 1.35% |
| 2025-10-09 | 18.33 | 18.61 | 0.28 | 1.53% | 18.32 | 18.65 | 69861 | 12922.63 | 1.80% |
| 2025-09-30 | 18.35 | 18.33 | -0.02 | -0.11% | 18.33 | 18.50 | 44042 | 8105.81 | 1.13% |
| 2025-09-29 | 18.32 | 18.35 | 0.03 | 0.16% | 18.06 | 18.47 | 53702 | 9809.41 | 1.38% |
| 2025-09-26 | 18.67 | 18.32 | -0.32 | -1.72% | 18.32 | 18.82 | 70715 | 13114.25 | 1.82% |
| 2025-09-25 | 18.51 | 18.64 | 0.17 | 0.92% | 18.39 | 18.80 | 91068 | 16961.90 | 2.34% |
| 2025-09-24 | 17.98 | 18.47 | 0.47 | 2.61% | 17.88 | 18.48 | 81625 | 14908.83 | 2.10% |
| 2025-09-23 | 18.32 | 18.00 | -0.36 | -1.96% | 17.75 | 18.32 | 84485 | 15177.30 | 2.17% |
| 2025-09-22 | 18.34 | 18.36 | 0.02 | 0.11% | 18.15 | 18.40 | 57651 | 10546.98 | 1.48% |
| 2025-09-19 | 18.44 | 18.34 | -0.07 | -0.38% | 18.28 | 18.62 | 63853 | 11765.00 | 1.64% |
| 2025-09-18 | 18.81 | 18.41 | -0.45 | -2.39% | 18.33 | 18.95 | 111527 | 20840.46 | 2.87% |
| 2025-09-17 | 18.88 | 18.86 | -0.05 | -0.26% | 18.74 | 19.04 | 77258 | 14581.72 | 1.99% |
| 2025-09-16 | 18.80 | 18.91 | 0.04 | 0.21% | 18.63 | 18.96 | 78646 | 14796.58 | 2.02% |
| 2025-09-15 | 19.16 | 18.87 | -0.28 | -1.46% | 18.85 | 19.19 | 81806 | 15492.87 | 2.10% |
| 2025-09-12 | 19.15 | 19.15 | -0.02 | -0.10% | 19.00 | 19.35 | 133946 | 25667.00 | 3.44% |
| 2025-09-11 | 19.25 | 19.17 | -0.06 | -0.31% | 18.74 | 19.41 | 152240 | 28979.02 | 3.91% |
| 2025-09-10 | 19.10 | 19.23 | -0.57 | -2.88% | 19.00 | 19.46 | 256855 | 49387.55 | 6.60% |
| 2025-09-09 | 18.65 | 19.80 | 1.17 | 6.28% | 18.22 | 20.49 | 219889 | 42830.95 | 5.65% |
| 2025-09-08 | 18.48 | 18.63 | 0.15 | 0.81% | 18.38 | 18.64 | 88838 | 16438.52 | 2.28% |
| 2025-09-05 | 18.30 | 18.48 | 0.18 | 0.98% | 18.08 | 18.49 | 102918 | 18855.10 | 2.64% |
| 2025-09-04 | 18.36 | 18.30 | 0.02 | 0.11% | 18.01 | 18.54 | 96470 | 17673.37 | 2.48% |
| 2025-09-03 | 18.97 | 18.28 | -0.57 | -3.02% | 18.21 | 19.00 | 111569 | 20719.15 | 2.87% |
| 2025-09-02 | 19.57 | 18.85 | -0.83 | -4.22% | 18.74 | 19.67 | 197080 | 37396.96 | 5.06% |
| 2025-09-01 | 19.58 | 19.68 | 0.09 | 0.46% | 19.58 | 20.06 | 121810 | 24107.48 | 3.13% |
| 2025-08-29 | 19.92 | 19.59 | -0.34 | -1.71% | 19.53 | 19.93 | 128549 | 25315.08 | 3.30% |
| 2025-08-28 | 20.00 | 19.93 | -0.08 | -0.40% | 19.05 | 20.20 | 248757 | 48979.45 | 6.39% |
| 2025-08-27 | 21.10 | 20.01 | -0.94 | -4.49% | 20.00 | 21.18 | 248061 | 51125.08 | 6.37% |
| 2025-08-26 | 20.70 | 20.95 | 0.15 | 0.72% | 20.43 | 21.25 | 282096 | 59347.14 | 7.25% |
| 2025-08-25 | 20.97 | 20.80 | -0.06 | -0.29% | 20.60 | 21.10 | 219546 | 45592.89 | 5.64% |
| 2025-08-22 | 20.45 | 20.86 | 0.16 | 0.77% | 20.45 | 21.01 | 240054 | 49980.11 | 6.17% |
| 2025-08-21 | 20.90 | 20.70 | 0.11 | 0.53% | 20.50 | 21.50 | 267204 | 55966.08 | 6.87% |
| 2025-08-20 | 20.56 | 20.59 | -0.03 | -0.15% | 20.25 | 20.89 | 191952 | 39423.75 | 4.93% |
| 2025-08-19 | 20.70 | 20.62 | -0.13 | -0.63% | 20.52 | 20.88 | 208617 | 43234.98 | 5.36% |
| 2025-08-18 | 20.58 | 20.75 | 0.32 | 1.57% | 20.34 | 20.80 | 239960 | 49553.13 | 6.17% |
| 2025-08-15 | 20.10 | 20.43 | 0.18 | 0.89% | 19.78 | 20.57 | 211289 | 42957.62 | 5.43% |
| 2025-08-14 | 20.18 | 20.25 | 0.07 | 0.35% | 20.15 | 20.61 | 234089 | 47681.66 | 6.02% |
| 2025-08-13 | 20.08 | 20.18 | 0.15 | 0.75% | 19.98 | 20.33 | 167483 | 33787.63 | 4.30% |
| 2025-08-12 | 19.97 | 20.03 | -0.02 | -0.10% | 19.89 | 20.06 | 90634 | 18104.13 | 2.33% |
| 2025-08-11 | 19.80 | 20.05 | 0.06 | 0.30% | 19.71 | 20.20 | 127925 | 25569.89 | 3.29% |
| 2025-08-08 | 19.98 | 19.99 | -0.01 | -0.05% | 19.75 | 20.37 | 175064 | 35177.13 | 4.50% |
| 2025-08-07 | 19.96 | 20.00 | 0.01 | 0.05% | 19.87 | 20.40 | 119830 | 23987.51 | 3.08% |
| 2025-08-06 | 19.69 | 19.99 | 0.24 | 1.22% | 19.68 | 20.06 | 122527 | 24423.60 | 3.15% |
| 2025-08-05 | 19.85 | 19.75 | -0.04 | -0.20% | 19.70 | 19.91 | 81772 | 16184.86 | 2.10% |
| 2025-08-04 | 19.50 | 19.79 | 0.11 | 0.56% | 19.45 | 19.79 | 64136 | 12597.34 | 1.65% |
| 2025-08-01 | 19.74 | 19.68 | -0.09 | -0.46% | 19.35 | 19.80 | 124221 | 24268.85 | 3.19% |
| 2025-07-31 | 19.85 | 19.77 | -0.08 | -0.40% | 19.71 | 20.08 | 121098 | 24145.85 | 3.11% |
| 2025-07-30 | 20.11 | 19.85 | -0.33 | -1.64% | 19.77 | 20.18 | 119781 | 23861.96 | 3.08% |
| 2025-07-29 | 20.09 | 20.18 | 0.00 | 0.00% | 19.80 | 20.25 | 133034 | 26614.61 | 3.42% |
| 2025-07-28 | 20.07 | 20.18 | 0.11 | 0.55% | 19.92 | 20.29 | 133082 | 26755.54 | 3.42% |
| 2025-07-25 | 20.20 | 20.07 | -0.16 | -0.79% | 19.98 | 20.31 | 138669 | 27906.51 | 3.56% |
| 2025-07-24 | 19.83 | 20.23 | 0.40 | 2.02% | 19.77 | 20.38 | 160483 | 32256.52 | 4.12% |
| 2025-07-23 | 20.30 | 19.83 | -0.42 | -2.07% | 19.79 | 20.30 | 182217 | 36455.55 | 4.68% |
| 2025-07-22 | 20.29 | 20.25 | 0.04 | 0.20% | 19.90 | 20.44 | 176835 | 35586.26 | 4.55% |
| 2025-07-21 | 20.41 | 20.21 | -0.29 | -1.41% | 20.07 | 20.58 | 158936 | 32246.80 | 4.09% |
| 2025-07-18 | 20.90 | 20.50 | -0.28 | -1.35% | 20.45 | 20.96 | 189796 | 39113.28 | 4.88% |
| 2025-07-17 | 20.50 | 20.78 | 0.35 | 1.71% | 20.45 | 21.38 | 272642 | 56975.05 | 7.01% |
| 2025-07-16 | 20.61 | 20.43 | -0.32 | -1.54% | 20.36 | 20.87 | 176524 | 36221.16 | 4.54% |
| 2025-07-15 | 20.70 | 20.75 | -0.14 | -0.67% | 20.38 | 20.89 | 205357 | 42277.48 | 5.28% |
| 2025-07-14 | 21.41 | 20.89 | -0.55 | -2.57% | 20.60 | 21.41 | 269001 | 56026.88 | 6.91% |
| 2025-07-11 | 21.19 | 21.44 | 0.10 | 0.47% | 20.89 | 21.88 | 397101 | 84771.41 | 10.21% |
| 2025-07-10 | 21.23 | 21.34 | 0.13 | 0.61% | 20.87 | 22.23 | 468657 | 100850.80 | 12.05% |
| 2025-07-09 | 21.33 | 21.21 | -0.28 | -1.30% | 21.09 | 21.75 | 309903 | 66163.73 | 7.97% |
| 2025-07-08 | 21.18 | 21.49 | 0.19 | 0.89% | 20.94 | 21.64 | 386401 | 82580.43 | 9.93% |
| 2025-07-07 | 20.66 | 21.30 | 0.64 | 3.10% | 20.43 | 21.50 | 475439 | 100862.27 | 12.22% |
| 2025-07-04 | 20.19 | 20.66 | 0.60 | 2.99% | 19.85 | 21.13 | 386971 | 79911.20 | 9.95% |
| 2025-07-03 | 20.22 | 20.15 | -0.07 | -0.35% | 19.94 | 20.38 | 137457 | 27654.21 | 3.53% |
| 2025-07-02 | 20.67 | 20.22 | -0.46 | -2.22% | 20.12 | 20.67 | 187657 | 38124.49 | 4.82% |
| 2025-07-01 | 21.10 | 20.68 | -0.47 | -2.22% | 20.51 | 21.10 | 245889 | 50937.36 | 6.32% |
| 2025-06-30 | 20.49 | 21.15 | 0.66 | 3.22% | 20.41 | 21.20 | 390790 | 81877.82 | 10.04% |
| 2025-06-27 | 20.89 | 20.49 | -0.27 | -1.30% | 20.47 | 21.00 | 305033 | 63103.60 | 7.84% |
深证大盘股票行情在线 K线走势图
南天信息(000948)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
