致敬每一个财富自由的梦想,祝大家早日进化为游资

南玻A (000012) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.78 4.78 0.00 0.00% 4.76 4.82 132608 6345 0.68%
2025-07-31 4.90 4.78 -0.13 -2.65% 4.75 4.90 265396 12759 1.35%
2025-07-30 4.96 4.91 -0.01 -0.20% 4.89 4.98 153510 7575 0.78%
2025-07-29 4.94 4.92 -0.03 -0.61% 4.87 4.97 193793 9504 0.99%
2025-07-28 5.00 4.95 -0.11 -2.17% 4.89 5.04 262921 13044 1.34%
2025-07-25 5.12 5.06 -0.08 -1.56% 5.06 5.14 317791 16171 1.62%
2025-07-24 4.94 5.14 0.16 3.21% 4.93 5.18 429136 21700 2.19%
2025-07-23 5.05 4.98 -0.04 -0.80% 4.98 5.08 474130 23857 2.42%
2025-07-22 4.94 5.09 0.14 2.83% 4.92 5.10 466693 23384 2.38%
2025-07-21 4.88 4.95 0.14 2.91% 4.86 4.96 281173 13815 1.44%
2025-07-18 4.80 4.81 0.00 0.00% 4.78 4.82 84139 4040 0.43%
2025-07-17 4.79 4.81 0.04 0.84% 4.77 4.81 99215 4756 0.51%
2025-07-16 4.78 4.77 -0.01 -0.21% 4.74 4.80 113334 5400 0.58%
2025-07-15 4.86 4.78 -0.10 -2.05% 4.77 4.87 184469 8859 0.94%
2025-07-14 4.88 4.88 0.00 0.00% 4.87 4.93 133304 6514 0.68%
2025-07-11 4.90 4.88 -0.06 -1.21% 4.85 4.93 258695 12630 1.32%
2025-07-10 4.83 4.94 0.12 2.49% 4.82 5.01 331883 16257 1.69%
2025-07-09 4.85 4.82 -0.03 -0.62% 4.81 4.86 135547 6551 0.69%
2025-07-08 4.75 4.85 0.10 2.11% 4.74 4.87 267932 12932 1.37%
2025-07-07 4.77 4.75 -0.01 -0.21% 4.74 4.81 143043 6816 0.73%
2025-07-04 4.78 4.76 0.00 0.00% 4.74 4.87 219826 10549 1.12%
2025-07-03 4.77 4.76 -0.04 -0.83% 4.72 4.78 217009 10304 1.11%
2025-07-02 4.67 4.80 0.15 3.23% 4.67 4.81 410024 19437 2.09%
2025-07-01 4.63 4.65 0.03 0.65% 4.61 4.65 99353 4605 0.51%
2025-06-30 4.62 4.62 0.01 0.22% 4.60 4.63 75307 3474 0.38%
2025-06-27 4.62 4.61 0.00 0.00% 4.61 4.65 65081 3009 0.33%
2025-06-26 4.63 4.61 -0.02 -0.43% 4.59 4.63 76725 3539 0.39%
2025-06-25 4.59 4.63 0.03 0.65% 4.58 4.63 92779 4273 0.47%
2025-06-24 4.55 4.60 0.05 1.10% 4.55 4.60 74426 3412 0.38%
2025-06-23 4.56 4.55 -0.01 -0.22% 4.53 4.57 70362 3202 0.36%
2025-06-20 4.55 4.56 0.00 0.00% 4.55 4.58 51815 2363 0.26%
2025-06-19 4.58 4.56 -0.01 -0.22% 4.54 4.59 62757 2859 0.32%
2025-06-18 4.58 4.57 -0.03 -0.65% 4.57 4.60 42081 1927 0.21%
2025-06-17 4.60 4.60 0.01 0.22% 4.58 4.62 47188 2168 0.24%
2025-06-16 4.55 4.59 0.02 0.44% 4.54 4.60 76600 3507 0.39%
2025-06-13 4.65 4.57 -0.08 -1.72% 4.57 4.66 154435 7112 0.79%
2025-06-12 4.68 4.65 -0.04 -0.85% 4.64 4.69 89441 4164 0.46%
2025-06-11 4.68 4.69 0.02 0.43% 4.66 4.70 68327 3203 0.35%
2025-06-10 4.70 4.67 -0.02 -0.43% 4.64 4.70 67982 3176 0.35%
2025-06-09 4.70 4.69 -0.01 -0.21% 4.68 4.71 55921 2624 0.29%
2025-06-06 4.66 4.70 0.04 0.86% 4.66 4.70 73669 3452 0.38%
2025-06-05 4.68 4.66 -0.01 -0.21% 4.65 4.68 54263 2530 0.28%
2025-06-04 4.66 4.67 0.02 0.43% 4.64 4.68 57231 2668 0.29%
2025-06-03 4.68 4.65 -0.04 -0.85% 4.64 4.69 65965 3071 0.34%
2025-05-30 4.68 4.69 0.00 0.00% 4.66 4.70 55698 2607 0.28%
2025-05-29 4.65 4.69 0.05 1.08% 4.63 4.70 68947 3225 0.35%
2025-05-28 4.66 4.64 -0.01 -0.22% 4.63 4.67 60425 2807 0.31%
2025-05-27 4.64 4.65 0.00 0.00% 4.62 4.66 62635 2907 0.32%
2025-05-26 4.64 4.65 0.01 0.22% 4.63 4.68 55657 2587 0.28%
2025-05-23 4.71 4.64 -0.06 -1.28% 4.63 4.71 100532 4698 0.51%
2025-05-22 4.75 4.70 -0.05 -1.05% 4.69 4.75 117611 5542 0.60%
2025-05-21 4.76 4.75 -0.01 -0.21% 4.75 4.77 64449 3066 0.33%
2025-05-20 4.78 4.76 -0.02 -0.42% 4.75 4.80 85959 4097 0.44%
2025-05-19 4.77 4.78 0.02 0.42% 4.75 4.80 62424 2984 0.32%
2025-05-16 4.79 4.76 -0.03 -0.63% 4.76 4.80 70204 3351 0.36%
2025-05-15 4.82 4.79 -0.03 -0.62% 4.79 4.83 75923 3650 0.39%
2025-05-14 4.79 4.82 0.03 0.63% 4.76 4.83 116862 5609 0.60%
2025-05-13 4.82 4.79 -0.01 -0.21% 4.79 4.85 100950 4859 0.52%
2025-05-12 4.81 4.80 0.01 0.21% 4.77 4.82 93792 4490 0.48%
2025-05-09 4.83 4.79 -0.04 -0.83% 4.78 4.84 98071 4709 0.50%
2025-05-08 4.83 4.83 -0.02 -0.41% 4.83 4.87 81383 3941 0.42%
2025-05-07 4.82 4.85 0.06 1.25% 4.80 4.88 132069 6388 0.67%
2025-05-06 4.76 4.79 0.05 1.05% 4.75 4.80 98609 4713 0.50%
2025-04-30 4.75 4.74 -0.02 -0.42% 4.74 4.78 80018 3802 0.41%
2025-04-29 4.79 4.76 -0.04 -0.83% 4.76 4.80 90582 4325 0.46%
2025-04-28 4.83 4.80 -0.02 -0.41% 4.75 4.83 89586 4282 0.46%
2025-04-25 4.81 4.82 0.01 0.21% 4.80 4.85 79819 3857 0.41%
2025-04-24 4.80 4.81 0.01 0.21% 4.76 4.83 90169 4325 0.46%