南兴股份(002757)股票行情
南兴股份(002757)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 |
|---|
| 2026-03-25 | 19.91 | 20.64 | 0.85 | 4.30% | 19.88 | 20.86 | 117398 | 24178.67 | 4.16% |
| 2026-03-24 | 19.55 | 19.79 | 0.64 | 3.34% | 19.11 | 19.85 | 114412 | 22293.86 | 4.06% |
| 2026-03-23 | 19.72 | 19.15 | -1.13 | -5.57% | 19.01 | 20.26 | 140047 | 27551.69 | 4.97% |
| 2026-03-20 | 21.37 | 20.28 | -1.07 | -5.01% | 20.28 | 21.56 | 130647 | 27104.90 | 4.63% |
| 2026-03-19 | 21.25 | 21.35 | -0.38 | -1.75% | 21.23 | 21.84 | 126600 | 27213.92 | 4.49% |
| 2026-03-18 | 20.68 | 21.73 | 1.27 | 6.21% | 20.52 | 21.87 | 181470 | 38573.50 | 6.43% |
| 2026-03-17 | 21.20 | 20.46 | -0.62 | -2.94% | 20.43 | 21.38 | 81988 | 17075.72 | 2.91% |
| 2026-03-16 | 20.89 | 21.08 | 0.10 | 0.48% | 20.39 | 21.10 | 107638 | 22369.55 | 3.82% |
| 2026-03-13 | 21.54 | 20.98 | -0.74 | -3.41% | 20.95 | 21.80 | 135119 | 28765.61 | 4.79% |
| 2026-03-12 | 21.95 | 21.72 | -0.48 | -2.16% | 21.62 | 22.19 | 142365 | 31102.87 | 5.05% |
| 2026-03-11 | 22.35 | 22.20 | -0.12 | -0.54% | 22.08 | 22.74 | 178165 | 39749.11 | 6.32% |
| 2026-03-10 | 22.37 | 22.32 | 0.33 | 1.50% | 21.77 | 22.98 | 268613 | 59873.66 | 9.52% |
| 2026-03-09 | 20.71 | 21.99 | 0.68 | 3.19% | 20.60 | 22.17 | 217461 | 46722.69 | 7.71% |
| 2026-03-06 | 20.99 | 21.31 | 0.54 | 2.60% | 20.70 | 21.31 | 179716 | 37886.29 | 6.37% |
| 2026-03-05 | 20.96 | 20.77 | 0.57 | 2.82% | 20.45 | 21.00 | 134338 | 27829.09 | 4.76% |
| 2026-03-04 | 20.05 | 20.20 | -0.11 | -0.54% | 19.90 | 20.65 | 123375 | 25080.48 | 4.37% |
| 2026-03-03 | 21.40 | 20.31 | -1.08 | -5.05% | 20.26 | 21.58 | 247332 | 51319.44 | 8.77% |
| 2026-03-02 | 22.50 | 21.39 | -2.20 | -9.33% | 21.25 | 22.85 | 361900 | 79123.09 | 12.83% |
| 2026-02-27 | 22.90 | 23.59 | 0.31 | 1.33% | 22.81 | 23.95 | 276364 | 64975.71 | 9.80% |
| 2026-02-26 | 23.00 | 23.28 | 0.17 | 0.74% | 22.55 | 23.32 | 265676 | 61130.80 | 9.42% |
| 2026-02-25 | 22.80 | 23.11 | 0.16 | 0.70% | 22.51 | 23.11 | 273311 | 62282.11 | 9.69% |
| 2026-02-24 | 23.98 | 22.95 | -0.90 | -3.77% | 22.68 | 24.03 | 328108 | 75444.41 | 11.63% |
| 2026-02-13 | 24.80 | 23.85 | -1.82 | -7.09% | 23.63 | 25.16 | 544703 | 132343.58 | 19.31% |
| 2026-02-12 | 24.83 | 25.67 | 1.15 | 4.69% | 24.12 | 26.54 | 893792 | 223641.62 | 31.69% |
| 2026-02-11 | 22.59 | 24.52 | 2.23 | 10.00% | 22.59 | 24.52 | 258352 | 62397.68 | 9.16% |
| 2026-02-10 | 22.42 | 22.29 | -0.07 | -0.31% | 22.18 | 22.76 | 286322 | 64280.31 | 10.15% |
| 2026-02-09 | 22.38 | 22.36 | 0.45 | 2.05% | 21.88 | 22.46 | 280062 | 62281.66 | 9.93% |
| 2026-02-06 | 21.80 | 21.91 | -0.17 | -0.77% | 21.00 | 22.56 | 332000 | 72790.75 | 11.77% |
| 2026-02-05 | 21.36 | 22.08 | 0.19 | 0.87% | 21.22 | 22.96 | 405768 | 89467.50 | 14.39% |
| 2026-02-04 | 22.61 | 21.89 | -0.87 | -3.82% | 21.62 | 22.76 | 403713 | 88679.88 | 14.31% |
| 2026-02-03 | 21.60 | 22.76 | 1.44 | 6.75% | 21.28 | 23.45 | 568817 | 127233.73 | 20.17% |
| 2026-02-02 | 21.71 | 21.32 | -0.11 | -0.51% | 21.32 | 22.34 | 329525 | 71701.12 | 11.68% |
| 2026-01-30 | 21.27 | 21.43 | -0.18 | -0.83% | 21.20 | 21.96 | 336263 | 72350.80 | 11.92% |
| 2026-01-29 | 21.00 | 21.61 | -0.34 | -1.55% | 20.61 | 22.85 | 658204 | 145579.14 | 23.34% |
| 2026-01-28 | 21.20 | 21.95 | 1.30 | 6.30% | 21.18 | 22.72 | 754458 | 167882.61 | 26.75% |
| 2026-01-27 | 20.40 | 20.65 | 0.13 | 0.63% | 20.07 | 20.88 | 273642 | 55932.20 | 9.70% |
| 2026-01-26 | 20.95 | 20.52 | -0.46 | -2.19% | 20.06 | 21.20 | 286367 | 58817.58 | 10.15% |
| 2026-01-23 | 20.33 | 20.98 | 0.72 | 3.55% | 20.18 | 21.08 | 319052 | 66189.68 | 11.31% |
| 2026-01-22 | 19.90 | 20.26 | 0.45 | 2.27% | 19.68 | 20.30 | 296616 | 59527.98 | 10.52% |
| 2026-01-21 | 19.79 | 19.81 | -0.14 | -0.70% | 19.50 | 20.28 | 324563 | 64535.11 | 11.51% |
| 2026-01-20 | 20.46 | 19.95 | 0.04 | 0.20% | 19.70 | 21.23 | 403348 | 81428.80 | 14.30% |
| 2026-01-19 | 19.26 | 19.91 | -1.49 | -6.96% | 19.26 | 20.79 | 579245 | 115190.76 | 20.54% |
| 2026-01-16 | 21.40 | 21.40 | -2.38 | -10.01% | 21.40 | 22.00 | 140849 | 30229.34 | 4.99% |
| 2026-01-15 | 26.16 | 23.78 | -2.64 | -9.99% | 23.78 | 26.16 | 303878 | 73214.07 | 10.77% |
| 2026-01-14 | 24.73 | 26.42 | 1.41 | 5.64% | 24.73 | 27.51 | 909050 | 238117.98 | 32.23% |
| 2026-01-13 | 27.31 | 25.01 | -1.99 | -7.37% | 25.00 | 29.45 | 875139 | 234156.91 | 31.03% |
| 2026-01-12 | 25.89 | 27.00 | 2.00 | 8.00% | 24.28 | 27.40 | 1015397 | 266147.06 | 36.00% |
| 2026-01-09 | 23.00 | 25.00 | 1.23 | 5.17% | 22.50 | 26.15 | 1226596 | 298823.00 | 43.49% |
| 2026-01-08 | 22.29 | 23.77 | 2.16 | 10.00% | 21.77 | 23.77 | 587169 | 134808.17 | 20.82% |
| 2026-01-07 | 22.55 | 21.61 | -1.95 | -8.28% | 21.61 | 24.60 | 1099384 | 251047.42 | 38.98% |
| 2026-01-06 | 23.56 | 23.56 | 2.14 | 9.99% | 22.75 | 23.56 | 482669 | 113528.34 | 17.11% |
| 2026-01-05 | 20.71 | 21.42 | 1.95 | 10.02% | 20.06 | 21.42 | 580216 | 122624.88 | 20.57% |
| 2025-12-31 | 17.61 | 19.47 | 1.77 | 10.00% | 16.95 | 19.47 | 490742 | 91406.18 | 17.40% |
| 2025-12-30 | 16.90 | 17.70 | 1.61 | 10.01% | 16.69 | 17.70 | 233417 | 40510.15 | 8.28% |
| 2025-12-29 | 15.96 | 16.09 | 0.08 | 0.50% | 15.94 | 16.17 | 30920 | 4968.94 | 1.10% |
| 2025-12-26 | 16.05 | 16.01 | -0.07 | -0.44% | 15.92 | 16.14 | 32739 | 5254.70 | 1.16% |
| 2025-12-25 | 15.84 | 16.08 | 0.23 | 1.45% | 15.81 | 16.10 | 33410 | 5346.51 | 1.18% |
| 2025-12-24 | 15.58 | 15.85 | 0.22 | 1.41% | 15.58 | 15.88 | 29688 | 4692.81 | 1.05% |
| 2025-12-23 | 15.87 | 15.63 | -0.19 | -1.20% | 15.61 | 15.90 | 24356 | 3824.86 | 0.86% |
| 2025-12-22 | 15.80 | 15.82 | -0.03 | -0.19% | 15.79 | 15.95 | 25595 | 4062.27 | 0.91% |
| 2025-12-19 | 15.80 | 15.85 | -0.05 | -0.31% | 15.66 | 15.95 | 42778 | 6768.67 | 1.52% |
| 2025-12-18 | 15.58 | 15.90 | 0.18 | 1.15% | 15.58 | 16.24 | 50165 | 7963.04 | 1.78% |
| 2025-12-17 | 15.55 | 15.72 | 0.16 | 1.03% | 15.38 | 15.75 | 35586 | 5541.41 | 1.26% |
| 2025-12-16 | 15.91 | 15.56 | -0.39 | -2.45% | 15.53 | 15.92 | 37694 | 5899.95 | 1.34% |
| 2025-12-15 | 16.16 | 15.95 | -0.45 | -2.74% | 15.94 | 16.17 | 48407 | 7760.55 | 1.72% |
| 2025-12-12 | 16.37 | 16.40 | -0.26 | -1.56% | 16.22 | 16.54 | 72100 | 11745.52 | 2.56% |
| 2025-12-11 | 16.73 | 16.66 | -0.10 | -0.60% | 16.41 | 17.32 | 88323 | 14848.94 | 3.13% |
| 2025-12-10 | 16.51 | 16.76 | 0.11 | 0.66% | 16.45 | 16.88 | 45745 | 7635.58 | 1.62% |
| 2025-12-09 | 16.51 | 16.65 | -0.01 | -0.06% | 16.51 | 17.14 | 64749 | 10910.25 | 2.30% |
| 2025-12-08 | 16.46 | 16.66 | 0.18 | 1.09% | 16.45 | 16.77 | 51476 | 8574.00 | 1.83% |
| 2025-12-05 | 16.22 | 16.48 | 0.29 | 1.79% | 15.95 | 16.66 | 61863 | 10111.01 | 2.19% |
| 2025-12-04 | 16.70 | 16.19 | -0.46 | -2.76% | 16.18 | 16.73 | 56521 | 9222.68 | 2.00% |
| 2025-12-03 | 17.18 | 16.65 | -0.47 | -2.75% | 16.58 | 17.19 | 65740 | 11013.04 | 2.33% |
| 2025-12-02 | 17.40 | 17.12 | -0.31 | -1.78% | 17.10 | 17.40 | 54639 | 9390.53 | 1.94% |
| 2025-12-01 | 17.00 | 17.43 | 0.37 | 2.17% | 17.00 | 17.67 | 107316 | 18714.25 | 3.80% |
| 2025-11-28 | 16.91 | 17.06 | 0.09 | 0.53% | 16.85 | 17.12 | 31310 | 5316.33 | 1.11% |
| 2025-11-27 | 17.09 | 16.97 | -0.13 | -0.76% | 16.85 | 17.17 | 36964 | 6303.16 | 1.31% |
| 2025-11-26 | 17.25 | 17.10 | -0.27 | -1.55% | 17.04 | 17.50 | 50313 | 8677.38 | 1.78% |
| 2025-11-25 | 17.05 | 17.37 | 0.32 | 1.88% | 17.01 | 17.45 | 76965 | 13337.34 | 2.73% |
| 2025-11-24 | 16.46 | 17.05 | 0.59 | 3.58% | 16.35 | 17.14 | 70903 | 11932.37 | 2.51% |
深证大盘股票行情在线 K线走势图
南兴股份(002757)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
