南华仪器(300417)股票行情
南华仪器(300417)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 |
|---|
| 2025-03-28 | 11.39 | 11.08 | -0.26 | -2.29% | 11.07 | 11.46 | 24279 | 2719.15 | 2.79% | 0.00 |
| 2025-03-27 | 11.51 | 11.34 | -0.16 | -1.39% | 11.10 | 11.55 | 24673 | 2794.79 | 2.84% | 0.00 |
| 2025-03-26 | 11.24 | 11.50 | 0.27 | 2.40% | 11.17 | 11.66 | 29285 | 3370.57 | 3.37% | 0.00 |
| 2025-03-25 | 11.39 | 11.23 | -0.11 | -0.97% | 11.04 | 11.39 | 27068 | 3032.34 | 3.12% | 0.00 |
| 2025-03-24 | 12.08 | 11.34 | -0.80 | -6.59% | 11.06 | 12.27 | 57307 | 6602.60 | 6.60% | 0.00 |
| 2025-03-21 | 12.60 | 12.14 | -0.43 | -3.42% | 12.07 | 12.60 | 33926 | 4156.92 | 3.90% | 0.00 |
| 2025-03-20 | 12.60 | 12.57 | -0.09 | -0.71% | 12.39 | 12.75 | 31826 | 3998.12 | 3.66% | 0.00 |
| 2025-03-19 | 12.50 | 12.66 | 0.17 | 1.36% | 12.36 | 12.94 | 54788 | 6955.68 | 6.31% | 0.00 |
| 2025-03-18 | 12.41 | 12.49 | 0.11 | 0.89% | 12.30 | 12.51 | 35402 | 4393.92 | 4.07% | 0.00 |
| 2025-03-17 | 12.21 | 12.38 | 0.28 | 2.31% | 12.08 | 12.40 | 35447 | 4349.58 | 4.08% | 0.00 |
| 2025-03-14 | 11.83 | 12.10 | 0.28 | 2.37% | 11.67 | 12.11 | 40928 | 4875.70 | 4.71% | 0.00 |
| 2025-03-13 | 12.13 | 11.82 | -0.33 | -2.72% | 11.66 | 12.18 | 36495 | 4312.82 | 4.20% | 0.00 |
| 2025-03-12 | 12.15 | 12.15 | 0.02 | 0.16% | 12.06 | 12.23 | 27370 | 3322.58 | 3.15% | 0.00 |
| 2025-03-11 | 12.20 | 12.13 | 0.00 | 0.00% | 11.86 | 12.20 | 27569 | 3313.91 | 3.17% | 0.00 |
| 2025-03-10 | 12.01 | 12.13 | 0.13 | 1.08% | 11.97 | 12.23 | 34089 | 4121.74 | 3.92% | 0.00 |
| 2025-03-07 | 12.54 | 12.00 | -0.58 | -4.61% | 11.86 | 12.60 | 69910 | 8532.24 | 8.05% | 0.00 |
| 2025-03-06 | 12.39 | 12.58 | 0.23 | 1.86% | 12.23 | 12.71 | 34901 | 4387.54 | 4.02% | 0.00 |
| 2025-03-05 | 12.40 | 12.35 | -0.05 | -0.40% | 12.11 | 12.48 | 29037 | 3552.27 | 3.34% | 0.00 |
| 2025-03-04 | 12.03 | 12.40 | 0.37 | 3.08% | 11.94 | 12.45 | 28946 | 3548.83 | 3.33% | 0.00 |
| 2025-03-03 | 12.02 | 12.03 | 0.02 | 0.17% | 11.90 | 12.38 | 33774 | 4114.64 | 3.89% | 0.00 |
| 2025-02-28 | 12.72 | 12.01 | -0.80 | -6.25% | 11.94 | 12.81 | 50817 | 6263.18 | 5.85% | 0.00 |
| 2025-02-27 | 13.10 | 12.81 | -0.34 | -2.59% | 12.60 | 13.25 | 59920 | 7674.17 | 6.90% | 6.00 |
| 2025-02-26 | 12.83 | 13.15 | 0.31 | 2.41% | 12.69 | 13.36 | 78324 | 10216.51 | 9.01% | 66.00 |
| 2025-02-25 | 12.68 | 12.84 | -0.02 | -0.16% | 12.60 | 12.96 | 47090 | 6026.73 | 5.42% | 0.00 |
| 2025-02-24 | 13.06 | 12.86 | -0.26 | -1.98% | 12.68 | 13.11 | 44684 | 5729.71 | 5.14% | 0.00 |
| 2025-02-21 | 12.88 | 13.12 | 0.23 | 1.78% | 12.76 | 13.12 | 57318 | 7441.69 | 6.60% | 0.00 |
| 2025-02-20 | 12.84 | 12.89 | 0.00 | 0.00% | 12.70 | 13.03 | 41092 | 5285.00 | 4.73% | 0.00 |
| 2025-02-19 | 12.38 | 12.89 | 0.59 | 4.80% | 12.29 | 13.25 | 54004 | 6928.92 | 6.22% | 0.00 |
| 2025-02-18 | 12.68 | 12.30 | -0.37 | -2.92% | 12.25 | 12.87 | 39700 | 5004.11 | 4.57% | 0.00 |
| 2025-02-17 | 12.45 | 12.67 | 0.21 | 1.69% | 12.40 | 12.84 | 37086 | 4686.93 | 4.27% | 0.00 |
| 2025-02-14 | 12.49 | 12.46 | -0.01 | -0.08% | 12.35 | 12.56 | 25219 | 3139.87 | 2.90% | 0.00 |
| 2025-02-13 | 12.87 | 12.47 | -0.40 | -3.11% | 12.40 | 12.87 | 41350 | 5192.27 | 4.76% | 0.00 |
| 2025-02-12 | 12.79 | 12.87 | 0.15 | 1.18% | 12.66 | 13.01 | 45493 | 5823.32 | 5.24% | 0.00 |
| 2025-02-11 | 12.73 | 12.72 | 0.02 | 0.16% | 12.60 | 12.92 | 47301 | 6033.75 | 5.44% | 0.00 |
| 2025-02-10 | 12.35 | 12.70 | 0.35 | 2.83% | 12.25 | 12.85 | 58156 | 7298.49 | 6.69% | 0.00 |
| 2025-02-07 | 12.50 | 12.35 | -0.09 | -0.72% | 12.17 | 12.78 | 67566 | 8444.73 | 7.78% | 0.00 |
| 2025-02-06 | 12.02 | 12.44 | 0.68 | 5.78% | 11.81 | 12.88 | 78125 | 9693.02 | 8.99% | 0.00 |
| 2025-02-05 | 11.32 | 11.76 | 0.60 | 5.38% | 11.22 | 11.88 | 46761 | 5408.95 | 5.38% | 0.00 |
| 2025-01-27 | 11.45 | 11.16 | -0.06 | -0.53% | 11.01 | 11.48 | 34361 | 3865.64 | 3.95% | 0.00 |
| 2025-01-24 | 11.06 | 11.22 | 0.17 | 1.54% | 10.88 | 11.26 | 30608 | 3384.29 | 3.52% | 0.00 |
| 2025-01-23 | 11.15 | 11.05 | 0.02 | 0.18% | 11.02 | 11.47 | 31657 | 3567.01 | 3.64% | 0.00 |
| 2025-01-22 | 11.20 | 11.03 | -0.17 | -1.52% | 10.96 | 11.22 | 20766 | 2304.79 | 2.39% | 0.00 |
| 2025-01-21 | 11.38 | 11.20 | -0.21 | -1.84% | 11.11 | 11.50 | 27515 | 3092.70 | 3.17% | 0.00 |
| 2025-01-20 | 11.26 | 11.41 | 0.27 | 2.42% | 10.92 | 11.47 | 29676 | 3362.93 | 3.42% | 0.00 |
| 2025-01-17 | 11.19 | 11.14 | -0.05 | -0.45% | 11.07 | 11.30 | 27469 | 3064.30 | 3.16% | 0.00 |
| 2025-01-16 | 11.11 | 11.19 | 0.12 | 1.08% | 11.08 | 11.36 | 27832 | 3121.72 | 3.20% | 0.00 |
| 2025-01-15 | 11.39 | 11.07 | -0.16 | -1.42% | 11.01 | 11.39 | 24626 | 2740.26 | 2.83% | 0.00 |
| 2025-01-14 | 10.65 | 11.23 | 0.66 | 6.24% | 10.65 | 11.23 | 42461 | 4687.86 | 4.89% | 0.00 |
| 2025-01-13 | 10.15 | 10.57 | 0.05 | 0.48% | 9.92 | 10.66 | 34928 | 3613.43 | 4.02% | 0.00 |
| 2025-01-10 | 10.96 | 10.52 | -0.41 | -3.75% | 10.52 | 11.14 | 38969 | 4225.53 | 4.49% | 0.00 |
| 2025-01-09 | 10.97 | 10.93 | -0.05 | -0.46% | 10.82 | 11.11 | 31345 | 3445.52 | 3.61% | 0.00 |
| 2025-01-08 | 11.25 | 10.98 | -0.24 | -2.14% | 10.67 | 11.30 | 42758 | 4692.08 | 4.92% | 0.00 |
| 2025-01-07 | 11.11 | 11.22 | 0.35 | 3.22% | 10.65 | 11.25 | 49605 | 5448.13 | 5.71% | 0.00 |
| 2025-01-06 | 11.54 | 10.87 | -0.77 | -6.62% | 10.51 | 12.30 | 77272 | 8721.58 | 8.89% | 0.00 |
| 2025-01-03 | 12.46 | 11.64 | -0.82 | -6.58% | 11.59 | 12.69 | 70315 | 8416.76 | 8.09% | 0.00 |
| 2025-01-02 | 12.50 | 12.46 | 0.68 | 5.77% | 12.26 | 13.45 | 86164 | 10999.45 | 9.92% | 0.00 |
| 2024-12-31 | 12.24 | 11.78 | -0.41 | -3.36% | 11.71 | 12.31 | 30241 | 3611.74 | 3.48% | 0.00 |
| 2024-12-30 | 12.89 | 12.19 | -0.60 | -4.69% | 12.02 | 12.90 | 40243 | 4931.20 | 4.63% | 0.00 |
| 2024-12-27 | 12.22 | 12.79 | 0.57 | 4.66% | 12.14 | 13.18 | 76859 | 9745.84 | 8.85% | 0.00 |
| 2024-12-26 | 11.86 | 12.22 | -0.64 | -4.98% | 11.52 | 12.48 | 101753 | 12275.20 | 11.71% | 0.00 |
| 2024-12-25 | 12.95 | 12.86 | -0.21 | -1.61% | 12.36 | 13.14 | 50318 | 6401.58 | 5.79% | 0.00 |
| 2024-12-24 | 13.40 | 13.07 | -0.33 | -2.46% | 12.74 | 13.63 | 61342 | 8022.57 | 7.06% | 0.00 |
| 2024-12-23 | 14.01 | 13.40 | -1.10 | -7.59% | 13.26 | 14.38 | 91285 | 12733.87 | 10.51% | 0.00 |
| 2024-12-20 | 13.49 | 14.50 | 1.06 | 7.89% | 13.26 | 14.65 | 125248 | 17638.73 | 14.42% | 18.00 |
| 2024-12-19 | 13.20 | 13.44 | 0.11 | 0.83% | 12.96 | 13.57 | 43714 | 5818.90 | 5.03% | 0.00 |
| 2024-12-18 | 13.21 | 13.33 | 0.13 | 0.98% | 12.53 | 13.50 | 44788 | 5872.20 | 5.15% | 0.00 |
| 2024-12-17 | 13.85 | 13.20 | -0.61 | -4.42% | 13.17 | 14.05 | 50874 | 6884.39 | 5.86% | 4.00 |
| 2024-12-16 | 13.76 | 13.81 | -0.13 | -0.93% | 13.74 | 14.20 | 46235 | 6452.95 | 5.32% | 8.00 |
| 2024-12-13 | 14.25 | 13.94 | -0.60 | -4.13% | 13.83 | 14.40 | 78563 | 11029.70 | 9.04% | 0.00 |
| 2024-12-12 | 14.05 | 14.54 | 0.54 | 3.86% | 13.97 | 14.91 | 111220 | 15983.18 | 12.80% | 0.00 |
| 2024-12-11 | 13.94 | 14.00 | -0.08 | -0.57% | 13.80 | 14.19 | 77273 | 10769.57 | 8.89% | 0.00 |
| 2024-12-10 | 14.79 | 14.08 | -0.37 | -2.56% | 13.89 | 14.79 | 139496 | 19996.28 | 16.06% | 0.00 |
| 2024-12-09 | 14.66 | 14.45 | -1.24 | -7.90% | 14.32 | 14.97 | 166406 | 24336.62 | 19.15% | 0.00 |
| 2024-12-06 | 14.43 | 15.69 | 1.41 | 9.87% | 13.82 | 17.00 | 244189 | 36580.06 | 28.11% | 35.00 |
| 2024-12-05 | 13.23 | 14.28 | 1.20 | 9.17% | 13.01 | 15.50 | 182975 | 25992.32 | 21.06% | 0.00 |
| 2024-12-04 | 13.23 | 13.08 | -0.43 | -3.18% | 13.01 | 13.79 | 72391 | 9606.49 | 8.33% | 0.00 |
| 2024-12-03 | 12.74 | 13.51 | 0.73 | 5.71% | 12.70 | 13.70 | 106469 | 14237.90 | 12.25% | 35.00 |
| 2024-12-02 | 12.39 | 12.78 | 0.39 | 3.15% | 12.35 | 12.79 | 51409 | 6450.28 | 5.92% | 0.00 |
| 2024-11-29 | 12.26 | 12.39 | 0.09 | 0.73% | 11.96 | 12.57 | 47704 | 5854.71 | 5.49% | 0.00 |
| 2024-11-28 | 12.05 | 12.30 | 0.21 | 1.74% | 12.05 | 12.44 | 44485 | 5459.19 | 5.12% | 0.00 |
深证大盘股票行情在线 K线走势图
