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
2026-05-06	14.50	15.17	0.68	4.69%	14.50	15.70	109625	16666	2.82%
2026-04-30	14.51	14.49	0.07	0.49%	14.43	14.68	42738	6216	1.10%
2026-04-29	14.28	14.42	0.12	0.84%	14.23	14.49	36699	5294	0.94%
2026-04-28	14.41	14.30	-0.22	-1.52%	14.25	14.55	61806	8898	1.59%
2026-04-27	14.91	14.52	-0.67	-4.41%	14.32	15.10	111015	16086	2.85%
2026-04-24	15.20	15.19	-0.01	-0.07%	14.92	15.29	34753	5241	0.89%
2026-04-23	15.36	15.20	-0.18	-1.17%	15.13	15.48	42354	6472	1.09%
2026-04-22	15.27	15.38	0.12	0.79%	15.17	15.38	42536	6513	1.09%
2026-04-21	15.54	15.26	-0.33	-2.12%	15.17	15.65	53094	8136	1.36%
2026-04-20	15.68	15.59	-0.08	-0.51%	15.58	15.73	29339	4592	0.75%
2026-04-17	15.56	15.67	0.09	0.58%	15.52	15.73	33308	5215	0.86%
2026-04-16	15.36	15.58	0.24	1.56%	15.35	15.65	35994	5587	0.92%
2026-04-15	15.37	15.34	-0.01	-0.07%	15.33	15.51	32319	4983	0.83%
2026-04-14	15.33	15.35	0.15	0.99%	15.21	15.39	28124	4305	0.72%
2026-04-13	15.08	15.20	-0.01	-0.07%	15.05	15.24	28686	4352	0.74%
2026-04-10	15.08	15.21	0.21	1.40%	15.03	15.31	45182	6872	1.16%
2026-04-09	15.26	15.00	-0.41	-2.66%	14.95	15.27	44853	6760	1.15%
2026-04-08	15.18	15.41	0.40	2.66%	15.18	15.41	46667	7150	1.20%
2026-04-07	14.71	15.01	0.30	2.04%	14.64	15.12	35005	5238	0.90%
2026-04-03	15.10	14.71	-0.21	-1.41%	14.69	15.20	29963	4450	0.77%
2026-04-02	15.20	14.92	-0.29	-1.91%	14.86	15.20	29602	4438	0.76%
2026-04-01	15.25	15.21	0.17	1.13%	15.11	15.29	22727	3453	0.58%
2026-03-31	15.24	15.04	-0.21	-1.38%	15.02	15.38	24764	3769	0.64%
2026-03-30	15.00	15.25	0.05	0.33%	14.93	15.29	24857	3766	0.64%
2026-03-27	14.88	15.20	0.14	0.93%	14.83	15.25	25060	3795	0.64%
2026-03-26	15.44	15.06	-0.37	-2.40%	15.01	15.47	29365	4455	0.75%
2026-03-25	15.30	15.43	0.16	1.05%	15.24	15.57	29401	4538	0.76%
2026-03-24	14.99	15.27	0.51	3.46%	14.73	15.29	40402	6066	1.04%
2026-03-23	15.36	14.76	-0.88	-5.63%	14.70	15.50	57545	8673	1.48%
2026-03-20	16.32	15.64	-0.61	-3.75%	15.64	16.39	43914	6988	1.13%
2026-03-19	16.22	16.25	-0.21	-1.28%	16.21	16.45	28609	4671	0.74%
2026-03-18	16.26	16.46	0.28	1.73%	16.10	16.70	50309	8257	1.29%
2026-03-17	16.46	16.18	-0.27	-1.64%	16.16	16.58	29071	4747	0.75%
2026-03-16	16.35	16.45	0.29	1.79%	16.23	16.50	42846	7020	1.10%
2026-03-13	16.52	16.16	-0.37	-2.24%	16.08	16.52	44624	7256	1.15%
2026-03-12	16.53	16.53	-0.03	-0.18%	16.48	16.65	33306	5512	0.86%
2026-03-11	16.60	16.56	-0.03	-0.18%	16.49	16.68	36272	6009	0.93%
2026-03-10	16.65	16.59	0.00	0.00%	16.51	16.90	39065	6500	1.00%
2026-03-09	16.18	16.59	0.21	1.28%	16.11	16.68	57019	9400	1.47%
2026-03-06	16.16	16.38	0.23	1.42%	16.05	16.39	36808	5984	0.95%
2026-03-05	16.08	16.15	0.33	2.09%	16.00	16.26	42694	6887	1.10%
2026-03-04	15.86	15.82	-0.21	-1.31%	15.72	16.12	48388	7686	1.24%
2026-03-03	16.71	16.03	-0.66	-3.95%	16.00	16.90	74871	12286	1.92%
2026-03-02	16.90	16.69	-0.68	-3.91%	16.66	17.19	91696	15423	2.36%
2026-02-27	17.21	17.37	0.18	1.05%	17.14	17.40	45648	7909	1.17%
2026-02-26	17.39	17.19	-0.13	-0.75%	17.14	17.48	40804	7042	1.05%
2026-02-25	17.25	17.32	0.13	0.76%	17.20	17.46	43515	7545	1.12%
2026-02-24	17.41	17.19	-0.03	-0.17%	17.12	17.44	43414	7478	1.12%
2026-02-13	17.36	17.22	-0.20	-1.15%	17.22	17.56	46789	8144	1.20%
2026-02-12	17.35	17.42	0.07	0.40%	17.14	17.54	52519	9145	1.35%
2026-02-11	17.30	17.35	0.00	0.00%	17.27	17.47	32891	5719	0.85%
2026-02-10	17.32	17.35	0.15	0.87%	17.21	17.49	56419	9806	1.45%
2026-02-09	17.20	17.20	0.23	1.36%	17.08	17.23	41112	7056	1.06%
2026-02-06	16.97	16.97	-0.11	-0.64%	16.89	17.08	38377	6526	0.99%
2026-02-05	16.90	17.08	0.08	0.47%	16.89	17.08	35265	5994	0.91%
2026-02-04	16.99	17.00	-0.10	-0.58%	16.85	17.04	47735	8096	1.23%
2026-02-03	16.99	17.10	0.18	1.06%	16.89	17.10	49800	8472	1.28%
2026-02-02	16.96	16.92	0.03	0.18%	16.86	17.23	61848	10542	1.59%
2026-01-30	17.10	16.89	-0.21	-1.23%	16.89	17.20	62538	10644	1.61%
2026-01-29	17.03	17.10	-0.08	-0.47%	16.84	17.44	71657	12299	1.84%
2026-01-28	17.25	17.18	-0.11	-0.64%	17.13	17.52	50529	8726	1.30%
2026-01-27	17.33	17.29	-0.04	-0.23%	16.98	17.42	72933	12498	1.87%