当前位置: 爱股网 > 股票行情 > 南大环境(300864)股票行情

南大环境(300864)股票行情

南大环境(300864)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

南大环境(300864)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
2026-03-27	20.30	20.60	0.22	1.08%	20.21	20.73	10022	2055.94	0.63%	0.00
2026-03-26	20.85	20.38	-0.41	-1.97%	20.31	20.97	12382	2551.27	0.78%	0.00
2026-03-25	20.51	20.79	0.33	1.61%	20.33	20.90	14372	2981.66	0.91%	0.00
2026-03-24	19.99	20.46	0.91	4.65%	19.70	20.48	19744	3975.22	1.25%	0.00
2026-03-23	20.65	19.55	-1.30	-6.24%	19.37	20.65	26437	5275.70	1.67%	0.00
2026-03-20	21.58	20.85	-0.53	-2.48%	20.85	21.65	16359	3456.42	1.04%	0.00
2026-03-19	21.80	21.38	-0.41	-1.88%	21.31	21.84	14681	3159.94	0.93%	0.00
2026-03-18	21.39	21.79	0.56	2.64%	21.30	21.83	14154	3052.26	0.90%	0.00
2026-03-17	21.98	21.23	-0.60	-2.75%	21.10	21.98	13687	2944.45	0.87%	0.00
2026-03-16	22.02	21.83	-0.19	-0.86%	21.58	22.17	15619	3399.28	0.99%	0.00
2026-03-13	21.90	22.02	0.04	0.18%	21.90	22.43	15612	3459.03	0.99%	0.00
2026-03-12	22.47	21.98	-0.47	-2.09%	21.92	22.50	17147	3789.35	1.09%	0.00
2026-03-11	22.85	22.45	-0.32	-1.41%	22.22	22.85	19891	4462.85	1.26%	0.00
2026-03-10	22.35	22.77	0.48	2.15%	22.35	22.77	18374	4166.40	1.16%	0.00
2026-03-09	22.40	22.29	-0.37	-1.63%	21.95	22.42	18593	4129.79	1.18%	0.00
2026-03-06	22.20	22.66	0.51	2.30%	22.01	22.73	21233	4783.82	1.34%	0.00
2026-03-05	22.38	22.15	-0.11	-0.49%	22.03	22.49	18321	4073.57	1.16%	0.00
2026-03-04	21.75	22.26	0.44	2.02%	21.68	22.48	26298	5844.80	1.67%	0.00
2026-03-03	22.52	21.82	-0.66	-2.94%	21.80	22.64	30502	6745.48	1.93%	0.00
2026-03-02	22.98	22.48	-0.78	-3.35%	22.22	23.06	35170	7953.08	2.23%	0.00
2026-02-27	23.28	23.26	-0.21	-0.89%	23.06	23.80	39227	9124.34	2.48%	0.00
2026-02-26	22.65	23.47	0.87	3.85%	22.55	23.55	48404	11170.66	3.07%	2.00
2026-02-25	23.07	22.60	-0.50	-2.16%	22.53	23.49	34894	7981.57	2.21%	0.00
2026-02-24	22.69	23.10	0.59	2.62%	22.52	23.11	24796	5682.63	1.57%	0.00
2026-02-13	22.65	22.51	-0.04	-0.18%	22.50	23.19	21091	4801.27	1.34%	0.00
2026-02-12	22.55	22.55	0.02	0.09%	22.37	22.79	18824	4258.01	1.19%	0.00
2026-02-11	22.30	22.53	0.17	0.76%	22.23	22.70	14715	3311.01	0.93%	0.00
2026-02-10	22.76	22.36	-0.40	-1.76%	22.20	22.76	20032	4491.49	1.27%	0.00
2026-02-09	22.34	22.76	0.52	2.34%	22.15	22.85	24388	5503.40	1.54%	0.00
2026-02-06	21.99	22.24	0.17	0.77%	21.92	22.60	24875	5567.00	1.58%	0.00
2026-02-05	22.64	22.07	-0.71	-3.12%	22.06	22.86	29041	6471.65	1.84%	0.00
2026-02-04	22.51	22.78	0.22	0.98%	22.33	22.90	31276	7091.93	1.98%	0.00
2026-02-03	22.37	22.56	0.43	1.94%	22.20	22.77	27626	6219.57	1.75%	0.00
2026-02-02	22.31	22.13	-0.18	-0.81%	22.10	22.85	36772	8265.62	2.33%	0.00
2026-01-30	21.70	22.31	0.46	2.11%	21.38	22.70	44654	9854.70	2.83%	0.00
2026-01-29	22.08	21.85	-0.32	-1.44%	21.70	22.59	38124	8406.50	2.41%	0.00
2026-01-28	22.37	22.17	-0.31	-1.38%	22.16	23.23	47229	10672.94	2.99%	0.00
2026-01-27	22.40	22.48	0.06	0.27%	22.03	22.83	45117	10096.09	2.86%	0.00
2026-01-26	22.78	22.42	-0.86	-3.69%	22.10	23.42	77024	17399.73	4.88%	0.00
2026-01-23	21.18	23.28	2.11	9.97%	21.06	24.50	82593	18659.60	5.23%	1.00
2026-01-22	21.22	21.17	-0.01	-0.05%	21.00	21.28	16548	3500.56	1.05%	0.00
2026-01-21	20.83	21.18	0.30	1.44%	20.74	21.38	25346	5346.56	1.61%	0.00
2026-01-20	21.10	20.88	-0.21	-1.00%	20.81	21.15	17827	3740.33	1.13%	0.00
2026-01-19	20.74	21.09	0.25	1.20%	20.63	21.10	15934	3339.31	1.01%	0.00
2026-01-16	20.79	20.84	0.08	0.39%	20.66	20.99	17863	3716.77	1.13%	0.00
2026-01-15	20.59	20.76	0.13	0.63%	20.50	20.93	17307	3587.76	1.10%	0.00
2026-01-14	20.57	20.63	0.03	0.15%	20.11	20.91	32379	6667.35	2.05%	0.00
2026-01-13	20.24	20.60	0.39	1.93%	20.23	21.27	38462	7997.44	2.44%	0.00
2026-01-12	20.23	20.21	0.01	0.05%	20.12	20.26	16922	3417.18	1.07%	0.00
2026-01-09	20.02	20.20	0.18	0.90%	19.95	20.20	14713	2954.66	0.93%	0.00
2026-01-08	19.83	20.02	0.15	0.75%	19.75	20.06	11362	2264.78	0.72%	32.00
2026-01-07	19.93	19.87	-0.06	-0.30%	19.75	20.00	11050	2196.28	0.70%	0.00
2026-01-06	19.90	19.93	0.00	0.00%	19.84	20.08	13543	2702.17	0.86%	0.00
2026-01-05	19.65	19.93	0.21	1.06%	19.56	20.08	19940	3973.06	1.26%	0.00
2025-12-31	19.70	19.72	0.02	0.10%	19.50	19.97	14529	2859.95	0.92%	0.00
2025-12-30	19.78	19.70	-0.10	-0.51%	19.51	19.78	6243	1227.21	0.40%	0.00
2025-12-29	19.71	19.80	0.08	0.41%	19.63	19.84	6679	1318.88	0.42%	0.00
2025-12-26	19.94	19.72	-0.22	-1.10%	19.69	19.98	8990	1784.15	0.57%	0.00
2025-12-25	20.00	19.94	-0.01	-0.05%	19.84	20.00	6972	1389.70	0.44%	0.00
2025-12-24	19.69	19.95	0.26	1.32%	19.56	20.03	11855	2355.04	0.75%	0.00
2025-12-23	19.75	19.69	-0.06	-0.30%	19.55	19.83	9735	1914.37	0.62%	0.00
2025-12-22	19.60	19.75	0.15	0.77%	19.50	19.96	10601	2094.55	0.67%	0.00
2025-12-19	19.50	19.60	0.13	0.67%	19.44	19.62	7330	1432.31	0.46%	0.00
2025-12-18	19.15	19.47	0.24	1.25%	19.10	19.59	10212	1984.32	0.65%	0.00
2025-12-17	19.17	19.23	0.06	0.31%	19.01	19.46	9026	1729.73	0.57%	0.00
2025-12-16	19.41	19.17	-0.32	-1.64%	19.14	19.49	10027	1929.27	0.63%	0.00
2025-12-15	19.44	19.49	-0.01	-0.05%	19.30	19.65	8965	1746.33	0.57%	0.00
2025-12-12	19.61	19.50	-0.14	-0.71%	19.45	19.73	13408	2626.21	0.85%	0.00
2025-12-11	19.80	19.64	-0.16	-0.81%	19.59	19.93	10870	2139.99	0.69%	0.00
2025-12-10	19.92	19.80	-0.22	-1.10%	19.80	20.10	9185	1827.46	0.58%	0.00
2025-12-09	20.17	20.02	-0.15	-0.74%	19.98	20.29	8531	1714.62	0.54%	0.00
2025-12-08	20.05	20.17	0.13	0.65%	20.01	20.19	8003	1608.70	0.51%	0.00
2025-12-05	19.72	20.04	0.28	1.42%	19.61	20.11	10098	2006.81	0.64%	0.00
2025-12-04	20.12	19.76	-0.31	-1.54%	19.73	20.12	11557	2294.91	0.73%	0.00
2025-12-03	20.34	20.07	-0.18	-0.89%	19.95	20.42	14083	2829.05	0.89%	0.00
2025-12-02	20.48	20.25	-0.24	-1.17%	20.18	20.49	12897	2615.93	0.82%	0.00
2025-12-01	20.55	20.49	0.01	0.05%	20.17	20.75	16617	3411.78	1.05%	0.00
2025-11-28	20.31	20.48	0.16	0.79%	20.09	20.54	10507	2141.26	0.67%	0.00
2025-11-27	20.17	20.32	0.15	0.74%	20.07	20.55	13426	2727.64	0.85%	0.00
2025-11-26	20.28	20.17	-0.12	-0.59%	20.05	20.78	15346	3121.76	0.97%	0.00

深证大盘股票行情在线 K线走势图

南大环境(300864)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09