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 |
|---|
| 2026-03-26 | 15.44 | 15.06 | -0.37 | -2.40% | 15.01 | 15.47 | 29365 | 4455.10 | 0.75% |
| 2026-03-25 | 15.30 | 15.43 | 0.16 | 1.05% | 15.24 | 15.57 | 29401 | 4538.39 | 0.76% |
| 2026-03-24 | 14.99 | 15.27 | 0.51 | 3.46% | 14.73 | 15.29 | 40402 | 6066.62 | 1.04% |
| 2026-03-23 | 15.36 | 14.76 | -0.88 | -5.63% | 14.70 | 15.50 | 57545 | 8673.75 | 1.48% |
| 2026-03-20 | 16.32 | 15.64 | -0.61 | -3.75% | 15.64 | 16.39 | 43914 | 6988.23 | 1.13% |
| 2026-03-19 | 16.22 | 16.25 | -0.21 | -1.28% | 16.21 | 16.45 | 28609 | 4671.40 | 0.74% |
| 2026-03-18 | 16.26 | 16.46 | 0.28 | 1.73% | 16.10 | 16.70 | 50309 | 8257.10 | 1.29% |
| 2026-03-17 | 16.46 | 16.18 | -0.27 | -1.64% | 16.16 | 16.58 | 29071 | 4747.66 | 0.75% |
| 2026-03-16 | 16.35 | 16.45 | 0.29 | 1.79% | 16.23 | 16.50 | 42846 | 7020.21 | 1.10% |
| 2026-03-13 | 16.52 | 16.16 | -0.37 | -2.24% | 16.08 | 16.52 | 44624 | 7256.16 | 1.15% |
| 2026-03-12 | 16.53 | 16.53 | -0.03 | -0.18% | 16.48 | 16.65 | 33306 | 5512.69 | 0.86% |
| 2026-03-11 | 16.60 | 16.56 | -0.03 | -0.18% | 16.49 | 16.68 | 36272 | 6009.88 | 0.93% |
| 2026-03-10 | 16.65 | 16.59 | 0.00 | 0.00% | 16.51 | 16.90 | 39065 | 6500.80 | 1.00% |
| 2026-03-09 | 16.18 | 16.59 | 0.21 | 1.28% | 16.11 | 16.68 | 57019 | 9400.67 | 1.47% |
| 2026-03-06 | 16.16 | 16.38 | 0.23 | 1.42% | 16.05 | 16.39 | 36808 | 5984.37 | 0.95% |
| 2026-03-05 | 16.08 | 16.15 | 0.33 | 2.09% | 16.00 | 16.26 | 42694 | 6887.85 | 1.10% |
| 2026-03-04 | 15.86 | 15.82 | -0.21 | -1.31% | 15.72 | 16.12 | 48388 | 7686.01 | 1.24% |
| 2026-03-03 | 16.71 | 16.03 | -0.66 | -3.95% | 16.00 | 16.90 | 74871 | 12286.50 | 1.92% |
| 2026-03-02 | 16.90 | 16.69 | -0.68 | -3.91% | 16.66 | 17.19 | 91696 | 15423.79 | 2.36% |
| 2026-02-27 | 17.21 | 17.37 | 0.18 | 1.05% | 17.14 | 17.40 | 45648 | 7909.27 | 1.17% |
| 2026-02-26 | 17.39 | 17.19 | -0.13 | -0.75% | 17.14 | 17.48 | 40804 | 7042.90 | 1.05% |
| 2026-02-25 | 17.25 | 17.32 | 0.13 | 0.76% | 17.20 | 17.46 | 43515 | 7545.22 | 1.12% |
| 2026-02-24 | 17.41 | 17.19 | -0.03 | -0.17% | 17.12 | 17.44 | 43414 | 7478.35 | 1.12% |
| 2026-02-13 | 17.36 | 17.22 | -0.20 | -1.15% | 17.22 | 17.56 | 46789 | 8144.55 | 1.20% |
| 2026-02-12 | 17.35 | 17.42 | 0.07 | 0.40% | 17.14 | 17.54 | 52519 | 9145.94 | 1.35% |
| 2026-02-11 | 17.30 | 17.35 | 0.00 | 0.00% | 17.27 | 17.47 | 32891 | 5719.62 | 0.85% |
| 2026-02-10 | 17.32 | 17.35 | 0.15 | 0.87% | 17.21 | 17.49 | 56419 | 9806.29 | 1.45% |
| 2026-02-09 | 17.20 | 17.20 | 0.23 | 1.36% | 17.08 | 17.23 | 41112 | 7056.13 | 1.06% |
| 2026-02-06 | 16.97 | 16.97 | -0.11 | -0.64% | 16.89 | 17.08 | 38377 | 6526.25 | 0.99% |
| 2026-02-05 | 16.90 | 17.08 | 0.08 | 0.47% | 16.89 | 17.08 | 35265 | 5994.10 | 0.91% |
| 2026-02-04 | 16.99 | 17.00 | -0.10 | -0.58% | 16.85 | 17.04 | 47735 | 8096.87 | 1.23% |
| 2026-02-03 | 16.99 | 17.10 | 0.18 | 1.06% | 16.89 | 17.10 | 49800 | 8472.72 | 1.28% |
| 2026-02-02 | 16.96 | 16.92 | 0.03 | 0.18% | 16.86 | 17.23 | 61848 | 10542.66 | 1.59% |
| 2026-01-30 | 17.10 | 16.89 | -0.21 | -1.23% | 16.89 | 17.20 | 62538 | 10644.41 | 1.61% |
| 2026-01-29 | 17.03 | 17.10 | -0.08 | -0.47% | 16.84 | 17.44 | 71657 | 12299.03 | 1.84% |
| 2026-01-28 | 17.25 | 17.18 | -0.11 | -0.64% | 17.13 | 17.52 | 50529 | 8726.93 | 1.30% |
| 2026-01-27 | 17.33 | 17.29 | -0.04 | -0.23% | 16.98 | 17.42 | 72933 | 12498.62 | 1.87% |
| 2026-01-26 | 17.83 | 17.33 | -0.54 | -3.02% | 17.18 | 17.86 | 107915 | 18813.70 | 2.77% |
| 2026-01-23 | 17.80 | 17.87 | 0.09 | 0.51% | 17.72 | 17.94 | 74925 | 13381.30 | 1.93% |
| 2026-01-22 | 17.72 | 17.78 | 0.16 | 0.91% | 17.65 | 17.90 | 60545 | 10754.67 | 1.56% |
| 2026-01-21 | 17.63 | 17.62 | -0.17 | -0.96% | 17.50 | 17.80 | 66455 | 11732.40 | 1.71% |
| 2026-01-20 | 18.18 | 17.79 | -0.26 | -1.44% | 17.60 | 18.34 | 88637 | 15864.16 | 2.28% |
| 2026-01-19 | 18.12 | 18.05 | -0.16 | -0.88% | 18.00 | 18.31 | 88734 | 16076.61 | 2.28% |
| 2026-01-16 | 18.65 | 18.21 | -0.42 | -2.25% | 18.13 | 18.74 | 104852 | 19197.39 | 2.69% |
| 2026-01-15 | 18.88 | 18.63 | -0.38 | -2.00% | 18.50 | 18.98 | 119843 | 22390.19 | 3.08% |
| 2026-01-14 | 18.58 | 19.01 | 0.43 | 2.31% | 18.58 | 19.42 | 233263 | 44309.59 | 5.99% |
| 2026-01-13 | 19.20 | 18.58 | -0.66 | -3.43% | 18.51 | 19.20 | 171302 | 32190.43 | 4.40% |
| 2026-01-12 | 18.83 | 19.24 | 0.58 | 3.11% | 18.70 | 19.28 | 251024 | 47725.55 | 6.45% |
| 2026-01-09 | 18.45 | 18.66 | 0.01 | 0.05% | 18.45 | 18.99 | 165337 | 30935.20 | 4.25% |
| 2026-01-08 | 18.03 | 18.65 | 0.44 | 2.42% | 18.01 | 18.80 | 175857 | 32500.69 | 4.52% |
| 2026-01-07 | 18.76 | 18.21 | -0.50 | -2.67% | 18.11 | 18.80 | 170667 | 31259.97 | 4.39% |
| 2026-01-06 | 17.90 | 18.71 | 0.73 | 4.06% | 17.90 | 19.17 | 225954 | 41638.87 | 5.81% |
| 2026-01-05 | 18.04 | 17.98 | 0.03 | 0.17% | 17.81 | 18.12 | 83508 | 14991.06 | 2.15% |
| 2025-12-31 | 17.72 | 17.95 | 0.11 | 0.62% | 17.62 | 18.15 | 93652 | 16773.65 | 2.41% |
| 2025-12-30 | 17.86 | 17.84 | -0.16 | -0.89% | 17.80 | 18.25 | 122207 | 22039.46 | 3.14% |
| 2025-12-29 | 17.45 | 18.00 | 0.50 | 2.86% | 17.44 | 18.25 | 134104 | 23987.65 | 3.45% |
| 2025-12-26 | 17.42 | 17.50 | -0.06 | -0.34% | 17.34 | 17.69 | 74481 | 13061.82 | 1.91% |
| 2025-12-25 | 17.24 | 17.56 | 0.70 | 4.15% | 17.18 | 18.08 | 141387 | 24968.72 | 3.63% |
| 2025-12-24 | 16.78 | 16.86 | 0.10 | 0.60% | 16.71 | 16.88 | 23968 | 4032.95 | 0.62% |
| 2025-12-23 | 17.07 | 16.76 | -0.31 | -1.82% | 16.71 | 17.10 | 39269 | 6612.27 | 1.01% |
| 2025-12-22 | 17.12 | 17.07 | -0.01 | -0.06% | 17.03 | 17.24 | 36541 | 6260.02 | 0.94% |
| 2025-12-19 | 16.91 | 17.08 | 0.04 | 0.23% | 16.90 | 17.13 | 33685 | 5734.95 | 0.87% |
| 2025-12-18 | 16.98 | 17.04 | 0.16 | 0.95% | 16.93 | 17.29 | 47366 | 8120.80 | 1.22% |
| 2025-12-17 | 16.98 | 16.88 | -0.12 | -0.71% | 16.57 | 16.98 | 43427 | 7279.29 | 1.12% |
| 2025-12-16 | 16.91 | 17.00 | 0.07 | 0.41% | 16.70 | 17.12 | 37882 | 6419.51 | 0.97% |
| 2025-12-15 | 16.80 | 16.93 | 0.13 | 0.77% | 16.66 | 17.25 | 39738 | 6757.65 | 1.02% |
| 2025-12-12 | 16.82 | 16.80 | 0.00 | 0.00% | 16.73 | 17.01 | 29816 | 5030.64 | 0.77% |
| 2025-12-11 | 17.09 | 16.80 | -0.20 | -1.18% | 16.75 | 17.13 | 34644 | 5848.97 | 0.89% |
| 2025-12-10 | 17.17 | 17.00 | -0.15 | -0.87% | 16.87 | 17.17 | 44779 | 7621.06 | 1.15% |
| 2025-12-09 | 17.40 | 17.15 | -0.32 | -1.83% | 17.13 | 17.47 | 40529 | 6989.82 | 1.04% |
| 2025-12-08 | 17.47 | 17.47 | 0.04 | 0.23% | 17.44 | 17.56 | 26502 | 4637.09 | 0.68% |
| 2025-12-05 | 17.17 | 17.43 | 0.29 | 1.69% | 17.08 | 17.48 | 30839 | 5337.42 | 0.79% |
| 2025-12-04 | 17.35 | 17.14 | -0.25 | -1.44% | 17.13 | 17.45 | 29630 | 5099.81 | 0.76% |
| 2025-12-03 | 17.80 | 17.39 | -0.37 | -2.08% | 17.31 | 17.84 | 39254 | 6865.20 | 1.01% |
| 2025-12-02 | 17.79 | 17.76 | -0.03 | -0.17% | 17.72 | 17.98 | 37955 | 6770.11 | 0.98% |
| 2025-12-01 | 17.66 | 17.79 | 0.19 | 1.08% | 17.62 | 18.07 | 37778 | 6742.65 | 0.97% |
| 2025-11-28 | 17.35 | 17.60 | 0.17 | 0.98% | 17.35 | 17.73 | 27011 | 4739.96 | 0.69% |
| 2025-11-27 | 17.51 | 17.43 | -0.13 | -0.74% | 17.39 | 17.63 | 28646 | 5016.69 | 0.74% |
| 2025-11-26 | 17.79 | 17.56 | -0.28 | -1.57% | 17.53 | 18.05 | 47948 | 8520.84 | 1.23% |
| 2025-11-25 | 17.68 | 17.84 | 0.21 | 1.19% | 17.57 | 18.00 | 52387 | 9346.80 | 1.35% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
