南天信息 (000948) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	14.45	14.68	0.13	0.89%	14.30	15.02	133389	19594	3.43%
2026-09-01	14.35	14.55	0.14	0.97%	14.32	14.62	89053	12942	2.29%
2026-08-31	13.98	14.41	0.10	0.70%	13.89	14.49	107818	15371	2.77%
2026-08-28	14.52	14.31	-0.04	-0.28%	14.27	14.85	144399	21010	3.71%
2026-08-27	14.20	14.35	0.04	0.28%	14.17	14.44	81462	11666	2.09%
2026-08-26	14.26	14.31	-0.06	-0.42%	14.12	14.44	101562	14496	2.61%
2026-08-25	13.56	14.37	0.68	4.97%	13.48	14.46	154476	21961	3.97%
2026-08-24	13.85	13.69	-0.23	-1.65%	13.51	14.03	79540	10892	2.04%
2026-08-21	13.61	13.92	0.18	1.31%	13.46	13.97	118238	16332	3.04%
2026-08-20	13.64	13.74	0.11	0.81%	13.55	13.79	83126	11393	2.14%
2026-08-19	14.08	13.63	-0.46	-3.26%	13.54	14.08	96498	13221	2.48%
2026-08-18	14.28	14.09	-0.26	-1.81%	13.72	14.29	136276	19054	3.50%
2026-08-17	14.60	14.35	-0.20	-1.37%	14.16	14.60	105843	15110	2.72%
2026-08-14	14.43	14.55	0.09	0.62%	14.26	15.21	162020	23807	4.16%
2026-08-13	15.08	14.46	-0.54	-3.60%	14.45	15.13	163493	24128	4.20%
2026-08-12	15.09	15.00	-0.09	-0.60%	14.80	15.19	166183	24945	4.27%
2026-08-11	15.23	15.09	-0.12	-0.79%	14.95	15.80	222366	34130	5.71%
2026-08-10	14.95	15.21	0.41	2.77%	14.74	15.31	207300	31300	5.33%
2026-08-07	15.06	14.80	-0.21	-1.40%	14.37	15.13	218677	32061	5.62%
2026-08-06	15.50	15.01	-0.48	-3.10%	14.82	15.50	226922	34242	5.83%
2026-08-05	15.00	15.49	0.25	1.64%	14.88	15.54	315283	47866	8.10%
2026-08-04	15.22	15.24	0.05	0.33%	14.98	15.42	289773	44034	7.45%
2026-08-03	15.30	15.19	-0.59	-3.74%	14.79	15.47	339631	51092	8.73%
2026-07-31	14.63	15.78	0.40	2.60%	14.60	16.13	560017	86444	14.39%
2026-07-30	14.41	15.38	0.92	6.36%	14.12	15.91	559889	86677	14.39%
2026-07-29	14.72	14.46	0.39	2.77%	14.30	15.48	431999	64424	11.10%
2026-07-28	12.69	14.07	1.28	10.01%	12.42	14.07	123877	16971	3.18%
2026-07-27	12.55	12.79	0.09	0.71%	12.27	12.87	104773	13217	2.69%
2026-07-24	13.58	12.70	-1.16	-8.37%	12.69	13.72	184423	24152	4.74%
2026-07-23	14.00	13.86	-0.53	-3.68%	13.61	14.35	178715	24756	4.59%
2026-07-22	14.15	14.39	-0.16	-1.10%	13.75	14.82	213547	30516	5.49%
2026-07-21	14.43	14.55	-0.39	-2.61%	13.45	14.89	299154	43033	7.69%
2026-07-20	13.75	14.94	0.79	5.58%	13.74	14.98	348155	50903	8.95%
2026-07-17	13.23	14.15	0.77	5.75%	13.19	14.58	279205	38802	7.17%
2026-07-16	13.31	13.38	-0.16	-1.18%	13.14	13.69	116937	15740	3.00%
2026-07-15	13.71	13.54	-0.36	-2.59%	12.81	13.73	137036	18309	3.52%
2026-07-14	13.32	13.90	0.45	3.35%	13.28	13.93	187958	25602	4.83%
2026-07-13	13.18	13.45	0.15	1.13%	13.11	13.65	153835	20579	3.95%
2026-07-10	13.19	13.30	-0.26	-1.92%	13.03	13.48	186569	24708	4.79%
2026-07-09	12.85	13.56	0.84	6.60%	12.47	13.99	273592	36405	7.03%
2026-07-08	11.56	12.72	1.16	10.03%	11.47	12.72	105784	12934	2.72%
2026-07-07	11.84	11.56	-0.24	-2.03%	11.46	11.87	34575	4014	0.89%
2026-07-06	12.00	11.83	-0.21	-1.74%	11.83	12.18	40389	4829	1.04%
2026-07-03	11.99	12.04	0.10	0.84%	11.89	12.16	29466	3549	0.76%
2026-07-02	12.15	11.94	-0.26	-2.13%	11.92	12.37	45341	5498	1.17%
2026-07-01	11.86	12.20	0.31	2.61%	11.77	12.34	54093	6562	1.39%
2026-06-30	11.81	11.89	0.07	0.59%	11.64	12.01	34661	4118	0.89%
2026-06-29	11.71	11.82	0.00	0.00%	11.52	11.93	38233	4488	0.98%
2026-06-26	12.30	11.82	-0.52	-4.21%	11.82	12.30	52095	6229	1.34%
2026-06-25	12.51	12.34	-0.23	-1.83%	12.19	12.66	47804	5910	1.23%
2026-06-24	12.98	12.57	-0.41	-3.16%	12.37	13.02	57475	7232	1.48%
2026-06-23	12.70	12.98	0.21	1.64%	12.63	13.47	81140	10581	2.09%
2026-06-22	12.50	12.77	0.20	1.59%	12.05	12.78	70155	8683	1.80%
2026-06-18	12.45	12.57	0.03	0.24%	12.30	12.74	41244	5190	1.06%
2026-06-17	12.57	12.54	-0.10	-0.79%	12.27	12.63	51108	6362	1.31%
2026-06-16	12.63	12.64	-0.05	-0.39%	12.42	12.68	38981	4891	1.00%
2026-06-15	12.64	12.69	0.11	0.87%	12.58	12.87	40322	5125	1.04%
2026-06-12	12.46	12.58	0.19	1.53%	12.40	12.66	43469	5458	1.12%
2026-06-11	12.68	12.39	-0.43	-3.35%	12.27	12.79	48230	5988	1.24%
2026-06-10	13.20	12.82	-0.18	-1.38%	12.65	13.20	44109	5696	1.13%
2026-06-09	12.77	13.00	0.22	1.72%	12.65	13.05	39941	5162	1.03%
2026-06-08	12.85	12.78	-0.33	-2.52%	12.59	13.13	40280	5175	1.04%
2026-06-05	13.14	13.11	0.26	2.02%	12.96	13.33	49474	6502	1.27%
2026-06-04	13.08	12.85	-0.25	-1.91%	12.80	13.13	37980	4906	0.98%
2026-06-03	13.29	13.10	-0.23	-1.73%	13.03	13.29	44016	5785	1.13%
2026-06-02	13.78	13.33	-0.45	-3.27%	13.24	13.87	51493	6901	1.32%
2026-06-01	13.09	13.78	0.64	4.87%	13.05	13.79	67590	9187	1.74%
2026-05-29	13.78	13.14	-0.27	-2.01%	13.14	13.87	46142	6182	1.19%
2026-05-28	13.26	13.41	0.11	0.83%	13.00	13.50	48712	6461	1.25%
2026-05-27	13.87	13.30	-0.44	-3.20%	13.30	13.89	49377	6666	1.27%
2026-05-26	13.97	13.74	-0.30	-2.14%	13.55	14.03	54839	7524	1.41%
2026-05-25	14.20	14.04	-0.06	-0.43%	13.98	14.33	46951	6619	1.21%