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
2025-11-10	18.14	18.14	0.04	0.22%	18.07	18.21	29868	5416	0.77%
2025-11-07	18.26	18.10	-0.17	-0.93%	18.10	18.26	46690	8467	1.20%
2025-11-06	18.38	18.27	-0.11	-0.60%	18.18	18.39	45892	8384	1.18%
2025-11-05	18.34	18.38	-0.06	-0.33%	18.25	18.43	48043	8823	1.23%
2025-11-04	18.35	18.44	0.03	0.16%	18.26	18.46	48910	8974	1.26%
2025-11-03	18.46	18.41	0.07	0.38%	18.27	18.56	58003	10665	1.49%
2025-10-31	18.10	18.34	0.18	0.99%	18.10	18.48	69550	12754	1.79%
2025-10-30	18.35	18.16	-0.18	-0.98%	18.13	18.49	70807	12978	1.82%
2025-10-29	18.28	18.34	-0.02	-0.11%	18.18	18.43	63463	11609	1.63%
2025-10-28	18.14	18.36	0.21	1.16%	18.02	18.81	102509	18935	2.63%
2025-10-27	18.05	18.15	0.12	0.67%	18.00	18.18	51792	9372	1.33%
2025-10-24	18.07	18.03	0.12	0.67%	17.94	18.18	55412	9993	1.42%
2025-10-23	17.78	17.91	0.03	0.17%	17.60	17.93	53437	9464	1.37%
2025-10-22	17.77	17.88	0.09	0.51%	17.64	18.14	58062	10385	1.49%
2025-10-21	17.88	17.79	-0.21	-1.17%	17.68	18.00	61092	10858	1.57%
2025-10-20	17.86	18.00	0.40	2.27%	17.76	18.08	61148	10947	1.57%
2025-10-17	18.02	17.60	-0.42	-2.33%	17.58	18.10	52206	9289	1.34%
2025-10-16	18.20	18.02	-0.24	-1.31%	17.98	18.24	49652	8967	1.28%
2025-10-15	18.00	18.26	0.26	1.44%	17.88	18.30	53539	9733	1.38%
2025-10-14	18.24	18.00	-0.16	-0.88%	17.98	18.41	62883	11429	1.62%
2025-10-13	17.81	18.16	-0.20	-1.09%	17.74	18.25	52979	9585	1.36%
2025-10-10	18.44	18.36	-0.25	-1.34%	18.31	18.50	52722	9694	1.35%
2025-10-09	18.33	18.61	0.28	1.53%	18.32	18.65	69861	12922	1.80%
2025-09-30	18.35	18.33	-0.02	-0.11%	18.33	18.50	44042	8105	1.13%
2025-09-29	18.32	18.35	0.03	0.16%	18.06	18.47	53702	9809	1.38%
2025-09-26	18.67	18.32	-0.32	-1.72%	18.32	18.82	70715	13114	1.82%
2025-09-25	18.51	18.64	0.17	0.92%	18.39	18.80	91068	16961	2.34%
2025-09-24	17.98	18.47	0.47	2.61%	17.88	18.48	81625	14908	2.10%
2025-09-23	18.32	18.00	-0.36	-1.96%	17.75	18.32	84485	15177	2.17%
2025-09-22	18.34	18.36	0.02	0.11%	18.15	18.40	57651	10546	1.48%
2025-09-19	18.44	18.34	-0.07	-0.38%	18.28	18.62	63853	11765	1.64%
2025-09-18	18.81	18.41	-0.45	-2.39%	18.33	18.95	111527	20840	2.87%
2025-09-17	18.88	18.86	-0.05	-0.26%	18.74	19.04	77258	14581	1.99%
2025-09-16	18.80	18.91	0.04	0.21%	18.63	18.96	78646	14796	2.02%
2025-09-15	19.16	18.87	-0.28	-1.46%	18.85	19.19	81806	15492	2.10%
2025-09-12	19.15	19.15	-0.02	-0.10%	19.00	19.35	133946	25667	3.44%
2025-09-11	19.25	19.17	-0.06	-0.31%	18.74	19.41	152240	28979	3.91%
2025-09-10	19.10	19.23	-0.57	-2.88%	19.00	19.46	256855	49387	6.60%
2025-09-09	18.65	19.80	1.17	6.28%	18.22	20.49	219889	42830	5.65%
2025-09-08	18.48	18.63	0.15	0.81%	18.38	18.64	88838	16438	2.28%
2025-09-05	18.30	18.48	0.18	0.98%	18.08	18.49	102918	18855	2.64%
2025-09-04	18.36	18.30	0.02	0.11%	18.01	18.54	96470	17673	2.48%
2025-09-03	18.97	18.28	-0.57	-3.02%	18.21	19.00	111569	20719	2.87%
2025-09-02	19.57	18.85	-0.83	-4.22%	18.74	19.67	197080	37396	5.06%
2025-09-01	19.58	19.68	0.09	0.46%	19.58	20.06	121810	24107	3.13%
2025-08-29	19.92	19.59	-0.34	-1.71%	19.53	19.93	128549	25315	3.30%
2025-08-28	20.00	19.93	-0.08	-0.40%	19.05	20.20	248757	48979	6.39%
2025-08-27	21.10	20.01	-0.94	-4.49%	20.00	21.18	248061	51125	6.37%
2025-08-26	20.70	20.95	0.15	0.72%	20.43	21.25	282096	59347	7.25%
2025-08-25	20.97	20.80	-0.06	-0.29%	20.60	21.10	219546	45592	5.64%
2025-08-22	20.45	20.86	0.16	0.77%	20.45	21.01	240054	49980	6.17%
2025-08-21	20.90	20.70	0.11	0.53%	20.50	21.50	267204	55966	6.87%
2025-08-20	20.56	20.59	-0.03	-0.15%	20.25	20.89	191952	39423	4.93%
2025-08-19	20.70	20.62	-0.13	-0.63%	20.52	20.88	208617	43234	5.36%
2025-08-18	20.58	20.75	0.32	1.57%	20.34	20.80	239960	49553	6.17%
2025-08-15	20.10	20.43	0.18	0.89%	19.78	20.57	211289	42957	5.43%
2025-08-14	20.18	20.25	0.07	0.35%	20.15	20.61	234089	47681	6.02%
2025-08-13	20.08	20.18	0.15	0.75%	19.98	20.33	167483	33787	4.30%
2025-08-12	19.97	20.03	-0.02	-0.10%	19.89	20.06	90634	18104	2.33%
2025-08-11	19.80	20.05	0.06	0.30%	19.71	20.20	127925	25569	3.29%
2025-08-08	19.98	19.99	-0.01	-0.05%	19.75	20.37	175064	35177	4.50%
2025-08-07	19.96	20.00	0.01	0.05%	19.87	20.40	119830	23987	3.08%
2025-08-06	19.69	19.99	0.24	1.22%	19.68	20.06	122527	24423	3.15%
2025-08-05	19.85	19.75	-0.04	-0.20%	19.70	19.91	81772	16184	2.10%
2025-08-04	19.50	19.79	0.11	0.56%	19.45	19.79	64136	12597	1.65%