南兴股份(002757)股票行情 南兴股份股票行情 002757股票行情_爱股网
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 |
|---|
| 2025-10-24 | 17.11 | 17.20 | 0.02 | 0.12% | 17.10 | 17.30 | 38328 | 6592.08 | 1.36% |
| 2025-10-23 | 17.06 | 17.18 | 0.04 | 0.23% | 16.85 | 17.20 | 43755 | 7436.37 | 1.55% |
| 2025-10-22 | 17.22 | 17.14 | -0.01 | -0.06% | 17.10 | 17.31 | 38816 | 6673.19 | 1.38% |
| 2025-10-21 | 16.91 | 17.15 | 0.31 | 1.84% | 16.81 | 17.25 | 44274 | 7550.49 | 1.57% |
| 2025-10-20 | 16.93 | 16.84 | 0.13 | 0.78% | 16.73 | 16.96 | 34202 | 5764.24 | 1.21% |
| 2025-10-17 | 17.13 | 16.71 | -0.42 | -2.45% | 16.69 | 17.18 | 50103 | 8474.28 | 1.78% |
| 2025-10-16 | 17.38 | 17.13 | -0.24 | -1.38% | 17.10 | 17.38 | 39576 | 6797.22 | 1.40% |
| 2025-10-15 | 17.18 | 17.37 | 0.29 | 1.70% | 17.00 | 17.39 | 52670 | 9087.74 | 1.87% |
| 2025-10-14 | 17.48 | 17.08 | -0.28 | -1.61% | 17.06 | 17.56 | 58345 | 10081.18 | 2.07% |
| 2025-10-13 | 17.00 | 17.36 | -0.35 | -1.98% | 16.71 | 17.44 | 67457 | 11588.89 | 2.39% |
| 2025-10-10 | 17.90 | 17.71 | -0.38 | -2.10% | 17.71 | 17.99 | 68933 | 12278.45 | 2.44% |
| 2025-10-09 | 18.03 | 18.09 | -0.21 | -1.15% | 17.90 | 18.23 | 91752 | 16552.76 | 3.25% |
| 2025-09-30 | 18.32 | 18.30 | 0.37 | 2.06% | 18.02 | 18.55 | 98590 | 18034.10 | 3.50% |
| 2025-09-29 | 17.60 | 17.93 | 0.26 | 1.47% | 17.50 | 18.56 | 91827 | 16540.82 | 3.26% |
| 2025-09-26 | 18.02 | 17.67 | -0.53 | -2.91% | 17.67 | 18.13 | 78998 | 14088.71 | 2.80% |
| 2025-09-25 | 17.88 | 18.20 | 0.18 | 1.00% | 17.81 | 18.54 | 100005 | 18286.89 | 3.55% |
| 2025-09-24 | 17.60 | 18.02 | 0.01 | 0.06% | 17.47 | 18.05 | 112929 | 20031.15 | 4.00% |
| 2025-09-23 | 18.50 | 18.01 | -0.40 | -2.17% | 17.66 | 18.55 | 87508 | 15722.90 | 3.10% |
| 2025-09-22 | 18.53 | 18.41 | -0.02 | -0.11% | 18.32 | 18.65 | 51468 | 9489.81 | 1.82% |
| 2025-09-19 | 18.72 | 18.43 | -0.22 | -1.18% | 18.40 | 18.87 | 65314 | 12132.43 | 2.32% |
| 2025-09-18 | 19.00 | 18.65 | -0.45 | -2.36% | 18.55 | 19.19 | 109292 | 20671.29 | 3.87% |
| 2025-09-17 | 19.01 | 19.10 | 0.05 | 0.26% | 18.88 | 19.27 | 85052 | 16233.73 | 3.02% |
| 2025-09-16 | 18.92 | 19.05 | 0.08 | 0.42% | 18.80 | 19.09 | 66924 | 12667.04 | 2.37% |
| 2025-09-15 | 19.17 | 18.97 | -0.33 | -1.71% | 18.80 | 19.23 | 90156 | 17097.27 | 3.20% |
| 2025-09-12 | 19.09 | 19.30 | 0.27 | 1.42% | 19.03 | 19.65 | 129000 | 24903.59 | 4.57% |
| 2025-09-11 | 18.73 | 19.03 | 0.34 | 1.82% | 18.73 | 19.08 | 87709 | 16580.80 | 3.11% |
| 2025-09-10 | 18.80 | 18.69 | -0.05 | -0.27% | 18.62 | 18.88 | 57604 | 10802.54 | 2.04% |
| 2025-09-09 | 19.02 | 18.74 | -0.27 | -1.42% | 18.71 | 19.16 | 75240 | 14190.92 | 2.67% |
| 2025-09-08 | 18.91 | 19.01 | -0.03 | -0.16% | 18.76 | 19.15 | 84308 | 15992.72 | 2.99% |
| 2025-09-05 | 18.60 | 19.04 | 0.68 | 3.70% | 18.39 | 19.04 | 106650 | 20073.07 | 3.78% |
| 2025-09-04 | 18.83 | 18.51 | -0.22 | -1.17% | 18.15 | 18.99 | 91959 | 17154.89 | 3.26% |
| 2025-09-03 | 19.24 | 18.73 | -0.51 | -2.65% | 18.73 | 19.35 | 87562 | 16621.87 | 3.10% |
| 2025-09-02 | 19.98 | 19.24 | -0.71 | -3.56% | 19.13 | 20.08 | 117421 | 22828.05 | 4.16% |
| 2025-09-01 | 19.71 | 19.95 | 0.26 | 1.32% | 19.71 | 20.03 | 102323 | 20355.18 | 3.63% |
| 2025-08-29 | 20.00 | 19.69 | -0.50 | -2.48% | 19.69 | 20.10 | 145038 | 28740.48 | 5.14% |
| 2025-08-28 | 20.01 | 20.19 | -0.58 | -2.79% | 19.61 | 20.40 | 275847 | 55373.98 | 9.78% |
| 2025-08-27 | 22.29 | 20.77 | -0.12 | -0.57% | 20.74 | 22.51 | 403610 | 87206.10 | 14.31% |
| 2025-08-26 | 20.98 | 20.89 | -0.16 | -0.76% | 20.80 | 21.55 | 192694 | 40653.80 | 6.83% |
| 2025-08-25 | 21.24 | 21.05 | -0.10 | -0.47% | 20.88 | 21.47 | 275927 | 58355.57 | 9.78% |
| 2025-08-22 | 20.70 | 21.15 | 0.30 | 1.44% | 20.61 | 21.19 | 313783 | 66001.78 | 11.12% |
| 2025-08-21 | 20.56 | 20.85 | 0.30 | 1.46% | 20.20 | 20.86 | 261333 | 53818.31 | 9.27% |
| 2025-08-20 | 20.35 | 20.55 | 0.00 | 0.00% | 20.12 | 20.56 | 153638 | 31262.79 | 5.45% |
| 2025-08-19 | 20.41 | 20.55 | 0.13 | 0.64% | 20.23 | 20.85 | 229196 | 47121.57 | 8.13% |
| 2025-08-18 | 20.28 | 20.42 | 0.21 | 1.04% | 20.18 | 20.60 | 220701 | 45121.71 | 7.82% |
| 2025-08-15 | 19.80 | 20.21 | 0.35 | 1.76% | 19.75 | 20.25 | 126349 | 25409.80 | 4.48% |
| 2025-08-14 | 20.53 | 19.86 | -0.83 | -4.01% | 19.85 | 20.53 | 233789 | 47134.64 | 8.29% |
| 2025-08-13 | 20.44 | 20.69 | 0.25 | 1.22% | 20.31 | 20.88 | 233620 | 48058.25 | 8.28% |
| 2025-08-12 | 20.30 | 20.44 | -0.07 | -0.34% | 20.30 | 20.64 | 163803 | 33487.86 | 5.81% |
| 2025-08-11 | 20.10 | 20.51 | 0.29 | 1.43% | 20.02 | 20.53 | 210696 | 42871.38 | 7.47% |
| 2025-08-08 | 20.90 | 20.22 | -1.68 | -7.67% | 20.16 | 21.18 | 467843 | 96618.71 | 16.59% |
| 2025-08-07 | 22.55 | 21.90 | -0.25 | -1.13% | 21.80 | 22.69 | 395344 | 87521.29 | 14.02% |
| 2025-08-06 | 21.85 | 22.15 | -0.07 | -0.32% | 21.64 | 22.49 | 510406 | 112443.59 | 18.10% |
| 2025-08-05 | 21.20 | 22.22 | 0.59 | 2.73% | 20.68 | 22.89 | 708532 | 152429.70 | 25.12% |
| 2025-08-04 | 21.12 | 21.63 | 0.41 | 1.93% | 20.91 | 21.93 | 586225 | 125756.91 | 20.78% |
| 2025-08-01 | 22.32 | 21.22 | -0.56 | -2.57% | 20.57 | 22.80 | 948817 | 205870.44 | 33.64% |
| 2025-07-31 | 21.78 | 21.78 | 1.98 | 10.00% | 20.79 | 21.78 | 783905 | 169645.33 | 27.79% |
| 2025-07-30 | 19.20 | 19.80 | 0.52 | 2.70% | 19.12 | 20.15 | 365757 | 71890.98 | 12.97% |
| 2025-07-29 | 19.03 | 19.28 | 0.06 | 0.31% | 18.88 | 19.40 | 171857 | 32892.36 | 6.09% |
| 2025-07-28 | 19.40 | 19.22 | -0.17 | -0.88% | 18.91 | 19.65 | 206168 | 39456.08 | 7.31% |
| 2025-07-25 | 19.42 | 19.39 | 0.34 | 1.78% | 19.15 | 19.93 | 320920 | 62559.44 | 11.38% |
| 2025-07-24 | 19.00 | 19.05 | 0.07 | 0.37% | 18.86 | 19.15 | 149086 | 28323.66 | 5.29% |
| 2025-07-23 | 18.75 | 18.98 | 0.07 | 0.37% | 18.61 | 19.20 | 200353 | 37924.43 | 7.10% |
| 2025-07-22 | 19.52 | 18.91 | -0.49 | -2.53% | 18.81 | 19.57 | 294154 | 55884.57 | 10.43% |
| 2025-07-21 | 19.04 | 19.40 | -0.62 | -3.10% | 18.61 | 19.76 | 523898 | 100871.55 | 18.57% |
| 2025-07-18 | 20.02 | 20.02 | 1.82 | 10.00% | 19.57 | 20.02 | 422749 | 84618.95 | 14.99% |
| 2025-07-17 | 17.84 | 18.20 | 0.23 | 1.28% | 17.82 | 18.50 | 174528 | 31764.77 | 6.19% |
| 2025-07-16 | 18.00 | 17.97 | -0.23 | -1.26% | 17.90 | 18.44 | 155964 | 28342.92 | 5.53% |
| 2025-07-15 | 17.57 | 18.20 | 0.40 | 2.25% | 17.42 | 18.37 | 200031 | 35734.53 | 7.09% |
| 2025-07-14 | 17.92 | 17.80 | -0.15 | -0.84% | 17.75 | 18.05 | 70051 | 12486.95 | 2.48% |
| 2025-07-11 | 18.19 | 17.95 | -0.41 | -2.23% | 17.88 | 18.26 | 158600 | 28679.19 | 5.62% |
| 2025-07-10 | 18.23 | 18.36 | 0.09 | 0.49% | 18.00 | 18.73 | 128662 | 23615.05 | 4.56% |
| 2025-07-09 | 18.23 | 18.27 | 0.09 | 0.50% | 18.07 | 18.37 | 85784 | 15631.85 | 3.04% |
| 2025-07-08 | 17.95 | 18.18 | 0.24 | 1.34% | 17.81 | 18.23 | 66081 | 11940.87 | 2.34% |
| 2025-07-07 | 17.88 | 17.94 | 0.01 | 0.06% | 17.71 | 18.01 | 51607 | 9228.46 | 1.83% |
| 2025-07-04 | 18.10 | 17.93 | -0.27 | -1.48% | 17.92 | 18.35 | 83813 | 15192.42 | 2.97% |
| 2025-07-03 | 18.36 | 18.20 | 0.03 | 0.17% | 18.09 | 18.38 | 53533 | 9740.94 | 1.90% |
| 2025-07-02 | 18.41 | 18.17 | -0.30 | -1.62% | 18.06 | 18.41 | 84513 | 15375.09 | 3.00% |
| 2025-07-01 | 18.81 | 18.47 | -0.49 | -2.58% | 18.37 | 18.94 | 190867 | 35373.54 | 6.77% |
| 2025-06-30 | 18.19 | 18.96 | 1.01 | 5.63% | 18.05 | 19.75 | 305700 | 58343.46 | 10.84% |
| 2025-06-27 | 17.86 | 17.95 | 0.00 | 0.00% | 17.83 | 18.15 | 64806 | 11665.96 | 2.30% |
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
