*ST南置 (002305) - 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
2026-05-07	2.21	2.27	0.05	2.25%	2.20	2.29	255620	5767	1.47%
2026-05-06	2.23	2.22	-0.01	-0.45%	2.19	2.24	208039	4593	1.20%
2026-04-30	2.24	2.23	-0.01	-0.45%	2.21	2.24	196978	4379	1.14%
2026-04-29	2.23	2.24	0.01	0.45%	2.22	2.27	229488	5154	1.32%
2026-04-28	2.33	2.23	-0.08	-3.46%	2.21	2.35	512460	11631	2.96%
2026-04-27	2.28	2.31	0.03	1.32%	2.27	2.32	237064	5446	1.37%
2026-04-24	2.23	2.28	0.05	2.24%	2.21	2.30	190057	4301	1.10%
2026-04-23	2.26	2.23	-0.03	-1.33%	2.21	2.29	184180	4137	1.06%
2026-04-22	2.28	2.26	-0.02	-0.88%	2.24	2.28	158212	3572	0.91%
2026-04-21	2.29	2.28	0.00	0.00%	2.26	2.29	135502	3080	0.78%
2026-04-20	2.33	2.28	-0.05	-2.15%	2.25	2.34	278383	6352	1.61%
2026-04-17	2.36	2.33	-0.03	-1.27%	2.30	2.38	331553	7729	1.91%
2026-04-16	2.28	2.36	0.08	3.51%	2.28	2.39	546156	12886	3.15%
2026-04-15	2.33	2.28	-0.05	-2.15%	2.25	2.37	445334	10247	2.57%
2026-04-14	2.24	2.33	0.11	4.95%	2.23	2.33	372780	8569	2.15%
2026-04-13	2.19	2.22	0.03	1.37%	2.18	2.25	158418	3519	0.91%
2026-04-10	2.18	2.19	0.01	0.46%	2.18	2.21	106220	2326	0.61%
2026-04-09	2.19	2.18	-0.01	-0.46%	2.16	2.19	105969	2304	0.61%
2026-04-08	2.17	2.19	0.04	1.86%	2.16	2.20	129718	2832	0.75%
2026-04-07	2.15	2.15	0.00	0.00%	2.14	2.17	97986	2109	0.57%
2026-04-03	2.16	2.15	-0.01	-0.46%	2.12	2.17	140806	3017	0.81%
2026-04-02	2.20	2.16	-0.04	-1.82%	2.14	2.22	202963	4404	1.17%
2026-04-01	2.22	2.20	-0.02	-0.90%	2.18	2.25	242316	5372	1.40%
2026-03-31	2.18	2.22	0.04	1.83%	2.18	2.28	343099	7677	1.98%
2026-03-30	2.17	2.18	0.02	0.93%	2.16	2.25	321921	7092	1.86%
2026-03-27	2.08	2.16	0.10	4.85%	2.07	2.16	304946	6508	1.76%
2026-03-26	2.08	2.06	-0.03	-1.44%	2.06	2.10	118562	2460	0.68%
2026-03-25	2.03	2.09	0.07	3.47%	2.03	2.09	148235	3064	0.85%
2026-03-24	2.00	2.02	0.04	2.02%	1.99	2.03	179422	3610	1.03%
2026-03-23	2.05	1.98	-0.10	-4.81%	1.98	2.05	305994	6120	1.76%
2026-03-20	2.12	2.08	-0.04	-1.89%	2.08	2.14	206264	4339	1.19%
2026-03-19	2.14	2.12	-0.03	-1.40%	2.11	2.15	203995	4335	1.18%
2026-03-18	2.19	2.15	-0.04	-1.83%	2.13	2.19	245419	5285	1.42%
2026-03-17	2.17	2.19	0.03	1.39%	2.16	2.26	371301	8192	2.14%
2026-03-16	2.15	2.16	0.00	0.00%	2.14	2.16	151378	3253	0.87%
2026-03-13	2.13	2.16	0.03	1.41%	2.12	2.20	286195	6200	1.65%
2026-03-12	2.14	2.13	-0.01	-0.47%	2.12	2.15	152390	3256	0.88%
2026-03-11	2.15	2.14	-0.01	-0.47%	2.13	2.16	163201	3496	0.94%
2026-03-10	2.13	2.15	0.03	1.42%	2.13	2.16	133810	2863	0.77%
2026-03-09	2.13	2.12	-0.04	-1.85%	2.10	2.14	225629	4764	1.30%
2026-03-06	2.12	2.16	0.03	1.41%	2.11	2.16	180026	3844	1.04%
2026-03-05	2.12	2.13	0.04	1.91%	2.10	2.14	126071	2669	0.73%
2026-03-04	2.08	2.09	-0.01	-0.48%	2.07	2.12	139613	2925	0.81%
2026-03-03	2.18	2.10	-0.08	-3.67%	2.09	2.20	354622	7573	2.04%
2026-03-02	2.20	2.18	-0.06	-2.68%	2.16	2.22	275301	6031	1.59%
2026-02-27	2.21	2.24	0.04	1.82%	2.21	2.27	248407	5567	1.43%
2026-02-26	2.20	2.20	0.00	0.00%	2.18	2.28	319610	7112	1.84%
2026-02-25	2.15	2.20	0.05	2.33%	2.14	2.20	262646	5719	1.51%
2026-02-24	2.15	2.15	0.01	0.47%	2.14	2.17	161249	3470	0.93%
2026-02-13	2.14	2.14	0.00	0.00%	2.14	2.16	135872	2919	0.78%
2026-02-12	2.17	2.14	-0.04	-1.83%	2.14	2.17	182397	3923	1.05%
2026-02-11	2.16	2.18	0.02	0.93%	2.14	2.20	239636	5191	1.38%
2026-02-10	2.18	2.16	-0.02	-0.92%	2.15	2.19	172571	3739	1.00%
2026-02-09	2.16	2.18	0.03	1.40%	2.15	2.21	206737	4502	1.19%
2026-02-06	2.14	2.15	0.01	0.47%	2.13	2.17	188062	4051	1.08%
2026-02-05	2.16	2.14	-0.03	-1.38%	2.13	2.18	195888	4208	1.13%
2026-02-04	2.14	2.17	0.02	0.93%	2.14	2.21	259264	5635	1.50%
2026-02-03	2.15	2.15	0.00	0.00%	2.11	2.16	290615	6201	1.68%
2026-02-02	2.16	2.15	-0.11	-4.87%	2.15	2.21	539975	11677	3.11%
2026-01-30	2.25	2.26	0.01	0.44%	2.21	2.27	249952	5588	1.44%
2026-01-29	2.23	2.25	0.01	0.45%	2.22	2.28	285613	6438	1.65%
2026-01-28	2.29	2.24	-0.06	-2.61%	2.23	2.30	278982	6305	1.61%
2026-01-27	2.28	2.30	0.02	0.88%	2.27	2.34	322132	7400	1.86%