当前位置: 爱股网 > 股票行情 > 南华期货(603093)股票行情

南华期货(603093)股票行情

南华期货(603093)

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

南华期货(603093)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
2026-03-26	20.40	19.75	-0.65	-3.19%	19.65	20.79	91329	18274.36	1.50%
2026-03-25	20.30	20.40	0.06	0.29%	20.00	20.60	96747	19669.90	1.59%
2026-03-24	20.45	20.34	-0.16	-0.78%	19.88	20.95	146097	29646.47	2.39%
2026-03-23	19.64	20.50	0.59	2.96%	19.30	21.03	184750	37524.34	3.03%
2026-03-20	21.14	19.91	-1.02	-4.87%	19.82	21.19	156962	31691.71	2.57%
2026-03-19	21.10	20.93	-0.32	-1.51%	20.75	21.50	164770	34721.01	2.70%
2026-03-18	21.81	21.25	-0.58	-2.66%	21.14	21.95	219072	46899.76	3.59%
2026-03-17	20.62	21.83	1.34	6.54%	20.24	22.54	355378	77463.62	5.83%
2026-03-16	21.00	20.49	-0.75	-3.53%	20.41	21.20	189850	39289.34	3.11%
2026-03-13	22.32	21.24	-1.73	-7.53%	20.67	22.50	298105	62559.63	4.89%
2026-03-12	21.15	22.97	1.60	7.49%	21.15	22.97	230681	51348.05	3.78%
2026-03-11	21.48	21.37	0.02	0.09%	21.12	21.80	88825	19042.58	1.46%
2026-03-10	21.80	21.35	-0.58	-2.64%	21.27	21.99	122885	26382.31	2.01%
2026-03-09	21.82	21.93	-0.38	-1.70%	21.63	22.31	139346	30461.72	2.28%
2026-03-06	21.78	22.31	0.61	2.81%	21.76	22.77	175648	39286.70	2.88%
2026-03-05	22.01	21.70	0.08	0.37%	21.38	22.45	208625	45569.36	3.42%
2026-03-04	20.88	21.62	0.46	2.17%	20.55	22.20	249841	53907.76	4.10%
2026-03-03	21.07	21.16	0.16	0.76%	20.76	22.10	337098	72310.95	5.53%
2026-03-02	20.03	21.00	1.34	6.82%	20.03	21.50	419697	87065.72	6.88%
2026-02-27	17.93	19.66	1.79	10.02%	17.92	19.66	194029	37064.06	3.18%
2026-02-26	18.12	17.87	-0.18	-1.00%	17.85	18.17	35022	6293.91	0.57%
2026-02-25	17.80	18.05	0.29	1.63%	17.80	18.23	45877	8294.81	0.75%
2026-02-24	17.88	17.76	0.08	0.45%	17.68	17.90	26012	4625.99	0.43%
2026-02-13	17.90	17.68	-0.20	-1.12%	17.66	18.18	39092	6985.42	0.64%
2026-02-12	18.01	17.88	-0.16	-0.89%	17.76	18.07	39849	7145.15	0.65%
2026-02-11	18.28	18.04	-0.24	-1.31%	18.03	18.30	36314	6588.89	0.60%
2026-02-10	18.20	18.28	0.05	0.27%	18.17	18.32	23397	4270.21	0.38%
2026-02-09	18.29	18.23	0.10	0.55%	18.20	18.35	29740	5432.63	0.49%
2026-02-06	18.06	18.13	-0.02	-0.11%	18.04	18.33	33922	6172.67	0.56%
2026-02-05	18.26	18.15	-0.05	-0.27%	18.00	18.37	43049	7823.41	0.71%
2026-02-04	18.27	18.20	-0.10	-0.55%	18.03	18.38	45775	8322.22	0.75%
2026-02-03	18.40	18.30	-0.02	-0.11%	18.12	18.50	42132	7701.78	0.69%
2026-02-02	18.29	18.32	-0.12	-0.65%	18.29	18.73	51977	9596.05	0.85%
2026-01-30	18.94	18.44	-0.50	-2.64%	18.20	18.99	70692	13060.12	1.16%
2026-01-29	18.90	18.94	-0.03	-0.16%	18.55	19.09	55451	10450.51	0.91%
2026-01-28	19.32	18.97	-0.32	-1.66%	18.92	19.65	65909	12644.38	1.08%
2026-01-27	19.20	19.29	0.05	0.26%	18.58	19.69	122947	23473.23	2.02%
2026-01-26	18.60	19.24	0.61	3.27%	18.32	19.58	182332	34660.46	2.99%
2026-01-23	18.42	18.63	0.16	0.87%	18.42	18.80	54600	10181.97	0.89%
2026-01-22	18.41	18.47	0.05	0.27%	18.41	18.55	34837	6439.47	0.57%
2026-01-21	18.69	18.42	-0.27	-1.44%	18.39	18.73	61978	11486.21	1.02%
2026-01-20	19.07	18.69	-0.37	-1.94%	18.58	19.10	55072	10328.85	0.90%
2026-01-19	18.85	19.06	0.31	1.65%	18.82	19.27	55127	10497.99	0.90%
2026-01-16	19.14	18.75	-0.31	-1.63%	18.68	19.21	61986	11691.12	1.02%
2026-01-15	19.62	19.06	-0.71	-3.59%	18.85	19.67	106309	20356.01	1.74%
2026-01-14	19.54	19.77	0.23	1.18%	19.47	20.19	126983	25278.02	2.08%
2026-01-13	20.17	19.54	-0.61	-3.03%	19.41	20.17	93974	18579.06	1.54%
2026-01-12	19.93	20.15	0.31	1.56%	19.73	20.19	100341	20081.42	1.64%
2026-01-09	19.70	19.84	0.09	0.46%	19.65	20.10	70164	13936.18	1.15%
2026-01-08	19.81	19.75	-0.25	-1.25%	19.66	19.97	66086	13072.24	1.08%
2026-01-07	20.30	20.00	-0.39	-1.91%	19.92	20.50	94898	19164.84	1.56%
2026-01-06	19.67	20.39	0.72	3.66%	19.63	20.57	145581	29437.35	2.39%
2026-01-05	19.51	19.67	0.18	0.92%	19.26	19.74	56317	11015.85	0.92%
2025-12-31	19.72	19.49	-0.26	-1.32%	19.43	20.03	58047	11391.96	0.95%
2025-12-30	19.60	19.75	0.09	0.46%	19.53	20.05	84670	16747.53	1.39%
2025-12-29	19.00	19.66	0.64	3.36%	18.95	19.85	128582	25130.87	2.11%
2025-12-26	19.26	19.02	-0.37	-1.91%	18.90	19.57	75523	14531.64	1.24%
2025-12-25	19.38	19.39	0.00	0.00%	19.35	19.54	46782	9101.54	0.77%
2025-12-24	18.78	19.39	0.53	2.81%	18.71	19.60	93569	18093.32	1.53%
2025-12-23	19.58	18.86	-0.75	-3.82%	18.67	19.58	97575	18476.48	1.60%
2025-12-22	19.09	19.61	0.35	1.82%	19.08	19.94	89211	17548.28	1.46%
2025-12-19	19.07	19.26	0.14	0.73%	18.86	19.42	53479	10243.93	0.88%
2025-12-18	19.36	19.12	-0.31	-1.60%	19.07	19.47	49527	9511.73	0.81%
2025-12-17	19.68	19.43	-0.45	-2.26%	19.07	19.99	101892	19779.48	1.67%
2025-12-16	19.15	19.88	0.73	3.81%	18.97	20.27	138662	27473.13	2.27%
2025-12-15	19.36	19.15	-0.15	-0.78%	19.05	19.42	32502	6257.79	0.53%
2025-12-12	19.00	19.30	0.28	1.47%	18.88	19.42	49174	9458.99	0.81%
2025-12-11	19.53	19.02	-0.51	-2.61%	19.00	19.55	54274	10373.12	0.89%
2025-12-10	19.63	19.53	-0.14	-0.71%	19.30	19.72	43804	8535.32	0.72%
2025-12-09	19.83	19.67	-0.51	-2.53%	19.60	20.28	81943	16294.11	1.34%
2025-12-08	19.75	20.18	0.60	3.06%	19.72	20.37	164937	33236.92	2.70%
2025-12-05	18.89	19.58	0.51	2.67%	18.81	19.90	135476	26460.65	2.22%
2025-12-04	18.83	19.07	0.19	1.01%	18.70	19.30	54008	10264.07	0.89%
2025-12-03	18.89	18.88	0.04	0.21%	18.77	19.45	59837	11383.45	0.98%
2025-12-02	19.06	18.84	-0.28	-1.46%	18.61	19.09	32689	6145.72	0.54%
2025-12-01	19.10	19.12	-0.03	-0.16%	19.01	19.26	27200	5205.36	0.45%
2025-11-28	18.71	19.15	0.42	2.24%	18.67	19.19	44915	8532.05	0.74%
2025-11-27	18.63	18.73	0.03	0.16%	18.60	18.98	26672	5023.04	0.44%
2025-11-26	18.71	18.70	-0.12	-0.64%	18.68	18.95	23602	4432.84	0.39%
2025-11-25	18.48	18.82	0.25	1.35%	18.48	18.99	40838	7695.78	0.67%

上证大盘股票行情在线 K线走势图

南华期货(603093)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58