南极光(300940)股票行情
南极光(300940)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 |
|---|
| 2025-04-18 | 15.72 | 15.40 | -0.07 | -0.45% | 15.16 | 15.78 | 32553 | 5002.44 | 2.21% | 0.00 |
| 2025-04-17 | 15.17 | 15.47 | 0.34 | 2.25% | 14.89 | 15.69 | 56253 | 8688.57 | 3.82% | 0.00 |
| 2025-04-16 | 15.30 | 15.13 | -0.24 | -1.56% | 14.77 | 15.53 | 58596 | 8876.19 | 3.97% | 0.00 |
| 2025-04-15 | 14.90 | 15.37 | 0.51 | 3.43% | 14.56 | 15.42 | 52779 | 7948.50 | 3.58% | 0.00 |
| 2025-04-14 | 14.99 | 14.86 | 0.22 | 1.50% | 14.80 | 15.49 | 60141 | 9059.47 | 4.08% | 0.00 |
| 2025-04-11 | 14.17 | 14.64 | 0.47 | 3.32% | 14.13 | 14.87 | 50985 | 7460.21 | 3.46% | 0.00 |
| 2025-04-10 | 14.11 | 14.17 | 0.32 | 2.31% | 14.11 | 14.80 | 61933 | 8952.97 | 4.20% | 0.00 |
| 2025-04-09 | 12.55 | 13.85 | 1.08 | 8.46% | 12.06 | 13.98 | 93797 | 12362.66 | 6.36% | 0.00 |
| 2025-04-08 | 12.57 | 12.77 | 0.22 | 1.75% | 12.44 | 13.21 | 76738 | 9762.89 | 5.20% | 0.00 |
| 2025-04-07 | 14.10 | 12.55 | -3.14 | -20.01% | 12.55 | 14.88 | 99538 | 13305.76 | 6.75% | 0.00 |
| 2025-04-03 | 16.89 | 15.69 | -1.54 | -8.94% | 15.56 | 16.92 | 112921 | 18230.89 | 7.66% | 0.00 |
| 2025-04-02 | 17.31 | 17.23 | -0.14 | -0.81% | 17.10 | 17.79 | 58454 | 10181.21 | 3.96% | 0.00 |
| 2025-04-01 | 16.97 | 17.37 | 0.73 | 4.39% | 16.62 | 17.43 | 80426 | 13718.52 | 5.45% | 0.00 |
| 2025-03-31 | 17.77 | 16.64 | -1.14 | -6.41% | 16.21 | 17.89 | 122345 | 20549.66 | 8.30% | 0.00 |
| 2025-03-28 | 17.75 | 17.78 | -0.02 | -0.11% | 17.53 | 18.25 | 91129 | 16287.55 | 6.18% | 0.00 |
| 2025-03-27 | 17.99 | 17.80 | -0.37 | -2.04% | 17.50 | 18.17 | 118360 | 21026.20 | 8.03% | 0.00 |
| 2025-03-26 | 17.57 | 18.17 | 0.43 | 2.42% | 17.35 | 18.38 | 164083 | 29467.91 | 11.13% | 0.00 |
| 2025-03-25 | 17.91 | 17.74 | 0.30 | 1.72% | 17.02 | 17.99 | 103483 | 18095.40 | 7.02% | 0.00 |
| 2025-03-24 | 17.43 | 17.44 | 0.10 | 0.58% | 16.96 | 18.35 | 129602 | 22947.07 | 8.79% | 0.00 |
| 2025-03-21 | 17.37 | 17.34 | -0.05 | -0.29% | 16.93 | 17.80 | 94774 | 16482.08 | 6.43% | 0.00 |
| 2025-03-20 | 17.46 | 17.39 | -0.32 | -1.81% | 17.34 | 17.94 | 109337 | 19254.91 | 7.42% | 0.00 |
| 2025-03-19 | 16.70 | 17.71 | 0.89 | 5.29% | 16.64 | 17.90 | 174230 | 30592.54 | 11.82% | 0.00 |
| 2025-03-18 | 16.23 | 16.82 | 0.56 | 3.44% | 15.85 | 16.92 | 117034 | 19388.77 | 7.94% | 0.00 |
| 2025-03-17 | 16.12 | 16.26 | 0.24 | 1.50% | 16.01 | 16.42 | 58918 | 9536.27 | 4.00% | 0.00 |
| 2025-03-14 | 16.08 | 16.02 | -0.05 | -0.31% | 15.98 | 16.33 | 63840 | 10278.57 | 4.33% | 0.00 |
| 2025-03-13 | 15.89 | 16.07 | 0.13 | 0.82% | 15.69 | 16.18 | 55315 | 8816.83 | 3.75% | 0.00 |
| 2025-03-12 | 16.09 | 15.94 | -0.05 | -0.31% | 15.80 | 16.21 | 60291 | 9639.08 | 4.09% | 0.00 |
| 2025-03-11 | 15.40 | 15.99 | 0.34 | 2.17% | 15.35 | 16.35 | 72860 | 11646.70 | 4.94% | 0.00 |
| 2025-03-10 | 15.41 | 15.65 | 0.21 | 1.36% | 15.34 | 15.82 | 38592 | 6041.29 | 2.62% | 0.00 |
| 2025-03-07 | 15.78 | 15.44 | -0.36 | -2.28% | 15.30 | 15.91 | 47591 | 7442.88 | 3.23% | 0.00 |
| 2025-03-06 | 15.75 | 15.80 | 0.12 | 0.77% | 15.61 | 15.88 | 61709 | 9709.12 | 4.19% | 0.00 |
| 2025-03-05 | 15.50 | 15.68 | 0.14 | 0.90% | 15.33 | 15.78 | 36937 | 5739.51 | 2.51% | 0.00 |
| 2025-03-04 | 14.97 | 15.54 | 0.45 | 2.98% | 14.97 | 15.57 | 39302 | 6035.29 | 2.67% | 0.00 |
| 2025-03-03 | 15.00 | 15.09 | 0.12 | 0.80% | 14.82 | 15.60 | 38076 | 5804.62 | 2.58% | 0.00 |
| 2025-02-28 | 15.56 | 14.97 | -0.66 | -4.22% | 14.92 | 15.72 | 45277 | 6919.48 | 3.07% | 0.00 |
| 2025-02-27 | 15.98 | 15.63 | -0.46 | -2.86% | 15.33 | 16.09 | 59991 | 9400.85 | 4.07% | 0.00 |
| 2025-02-26 | 15.91 | 16.09 | 0.21 | 1.32% | 15.90 | 16.29 | 53781 | 8652.88 | 3.65% | 0.00 |
| 2025-02-25 | 15.51 | 15.88 | 0.25 | 1.60% | 15.41 | 16.30 | 78905 | 12581.90 | 5.35% | 0.00 |
| 2025-02-24 | 15.32 | 15.63 | 0.31 | 2.02% | 15.05 | 15.65 | 58584 | 8998.08 | 3.97% | 0.00 |
| 2025-02-21 | 15.44 | 15.32 | -0.06 | -0.39% | 15.19 | 15.48 | 41898 | 6414.74 | 2.84% | 0.00 |
| 2025-02-20 | 15.03 | 15.38 | 0.37 | 2.47% | 15.02 | 15.38 | 46559 | 7099.31 | 3.16% | 0.00 |
| 2025-02-19 | 14.98 | 15.01 | 0.04 | 0.27% | 14.86 | 15.29 | 41306 | 6206.31 | 2.80% | 0.00 |
| 2025-02-18 | 15.08 | 14.97 | -0.23 | -1.51% | 14.72 | 15.26 | 47674 | 7166.57 | 3.23% | 0.00 |
| 2025-02-17 | 15.27 | 15.20 | -0.11 | -0.72% | 15.03 | 15.37 | 53044 | 8049.61 | 3.60% | 0.00 |
| 2025-02-14 | 15.00 | 15.31 | 0.24 | 1.59% | 15.00 | 15.71 | 54026 | 8290.64 | 3.66% | 0.00 |
| 2025-02-13 | 15.29 | 15.07 | -0.22 | -1.44% | 15.00 | 15.30 | 33406 | 5056.91 | 2.27% | 0.00 |
| 2025-02-12 | 15.15 | 15.29 | 0.20 | 1.33% | 14.95 | 15.49 | 59863 | 9101.93 | 4.06% | 0.00 |
| 2025-02-11 | 15.31 | 15.09 | -0.21 | -1.37% | 15.01 | 15.45 | 31384 | 4743.14 | 2.13% | 0.00 |
| 2025-02-10 | 14.98 | 15.30 | 0.41 | 2.75% | 14.90 | 15.37 | 51956 | 7859.65 | 3.52% | 0.00 |
| 2025-02-07 | 15.05 | 14.89 | -0.16 | -1.06% | 14.66 | 15.16 | 57019 | 8530.11 | 3.87% | 0.00 |
| 2025-02-06 | 14.87 | 15.05 | 0.12 | 0.80% | 14.79 | 15.39 | 48756 | 7344.68 | 3.31% | 0.00 |
| 2025-02-05 | 14.78 | 14.93 | 0.23 | 1.56% | 14.50 | 15.12 | 45289 | 6750.42 | 3.07% | 0.00 |
| 2025-01-27 | 14.79 | 14.70 | -0.09 | -0.61% | 14.58 | 15.33 | 93618 | 14088.44 | 6.35% | 0.00 |
| 2025-01-24 | 14.21 | 14.79 | 0.50 | 3.50% | 14.08 | 15.18 | 71745 | 10511.62 | 4.87% | 0.00 |
| 2025-01-23 | 13.80 | 14.29 | 0.59 | 4.31% | 13.80 | 14.77 | 66078 | 9414.40 | 4.48% | 0.00 |
| 2025-01-22 | 13.70 | 13.70 | -0.04 | -0.29% | 13.58 | 13.80 | 18559 | 2542.88 | 1.26% | 0.00 |
| 2025-01-21 | 13.95 | 13.74 | -0.08 | -0.58% | 13.55 | 13.95 | 19678 | 2691.95 | 1.33% | 0.00 |
| 2025-01-20 | 13.64 | 13.82 | 0.18 | 1.32% | 13.52 | 13.95 | 30024 | 4129.33 | 2.04% | 0.00 |
| 2025-01-17 | 13.48 | 13.64 | 0.14 | 1.04% | 13.31 | 13.68 | 28503 | 3847.48 | 1.93% | 0.00 |
| 2025-01-16 | 13.68 | 13.50 | -0.10 | -0.74% | 13.37 | 13.85 | 29453 | 3997.86 | 2.00% | 0.00 |
| 2025-01-15 | 13.85 | 13.60 | -0.19 | -1.38% | 13.54 | 13.88 | 35186 | 4804.11 | 2.39% | 0.00 |
| 2025-01-14 | 13.03 | 13.79 | 0.81 | 6.24% | 13.03 | 13.80 | 46387 | 6258.75 | 3.15% | 0.00 |
| 2025-01-13 | 12.85 | 12.98 | 0.01 | 0.08% | 12.44 | 13.35 | 37601 | 4867.01 | 2.55% | 0.00 |
| 2025-01-10 | 12.99 | 12.97 | 0.00 | 0.00% | 12.77 | 13.58 | 62092 | 8190.09 | 4.21% | 0.00 |
| 2025-01-09 | 12.85 | 12.97 | 0.14 | 1.09% | 12.67 | 13.27 | 25160 | 3271.83 | 1.71% | 0.00 |
| 2025-01-08 | 13.14 | 12.83 | -0.22 | -1.69% | 12.41 | 13.15 | 31868 | 4075.78 | 2.16% | 0.00 |
| 2025-01-07 | 12.55 | 13.05 | 0.62 | 4.99% | 12.55 | 13.05 | 30352 | 3877.39 | 2.06% | 0.00 |
| 2025-01-06 | 12.75 | 12.43 | -0.32 | -2.51% | 12.15 | 12.85 | 39019 | 4876.14 | 2.65% | 0.00 |
| 2025-01-03 | 13.27 | 12.75 | -0.35 | -2.67% | 12.70 | 13.38 | 38102 | 4924.81 | 2.58% | 0.00 |
| 2025-01-02 | 13.43 | 13.10 | -0.40 | -2.96% | 12.94 | 13.69 | 35276 | 4692.18 | 2.39% | 0.00 |
| 2024-12-31 | 14.10 | 13.50 | -0.48 | -3.43% | 13.48 | 14.12 | 34835 | 4791.29 | 2.36% | 0.00 |
| 2024-12-30 | 14.09 | 13.98 | -0.07 | -0.50% | 13.54 | 14.22 | 35701 | 4982.45 | 2.42% | 0.00 |
| 2024-12-27 | 13.99 | 14.05 | 0.11 | 0.79% | 13.82 | 14.26 | 29120 | 4111.66 | 1.97% | 0.00 |
| 2024-12-26 | 13.50 | 13.94 | 0.44 | 3.26% | 13.40 | 14.12 | 36437 | 5075.96 | 2.47% | 0.00 |
| 2024-12-25 | 13.90 | 13.50 | -0.40 | -2.88% | 13.22 | 13.90 | 40361 | 5436.78 | 2.74% | 0.00 |
| 2024-12-24 | 13.97 | 13.90 | 0.16 | 1.16% | 13.60 | 14.22 | 36749 | 5102.86 | 2.49% | 0.00 |
| 2024-12-23 | 14.84 | 13.74 | -1.03 | -6.97% | 13.65 | 14.84 | 54875 | 7737.94 | 3.72% | 0.00 |
| 2024-12-20 | 14.38 | 14.77 | 0.38 | 2.64% | 14.28 | 14.89 | 49342 | 7256.47 | 3.35% | 0.00 |
| 2024-12-19 | 13.90 | 14.39 | 0.26 | 1.84% | 13.84 | 14.40 | 41040 | 5825.78 | 2.78% | 0.00 |
| 2024-12-18 | 14.35 | 14.13 | -0.08 | -0.56% | 13.78 | 14.35 | 48539 | 6860.37 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
