南大光电 (300346) - 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
2026-07-28	57.97	54.21	-1.54	-2.76%	53.30	59.60	861778	488579	13.14%
2026-07-27	53.71	55.75	2.15	4.01%	51.51	55.82	495747	270236	7.56%
2026-07-24	53.02	53.60	-0.26	-0.48%	52.12	55.05	444472	239818	6.78%
2026-07-23	55.42	53.86	-1.50	-2.71%	53.41	56.25	387027	210986	5.90%
2026-07-22	56.00	55.36	-1.36	-2.40%	54.54	57.50	665455	373308	10.14%
2026-07-21	51.83	56.72	5.82	11.43%	46.55	56.75	839461	439573	12.80%
2026-07-20	58.78	50.90	-6.49	-11.31%	48.95	59.10	728680	389399	11.11%
2026-07-17	62.37	57.39	-4.01	-6.53%	57.29	62.40	556732	332978	8.49%
2026-07-16	65.25	61.40	-5.29	-7.93%	60.94	66.59	549848	349817	8.38%
2026-07-15	71.50	66.69	-3.84	-5.44%	66.35	71.60	474966	323448	7.24%
2026-07-14	70.57	70.53	0.38	0.54%	66.10	71.27	579041	401399	8.83%
2026-07-13	74.27	70.15	-4.12	-5.55%	69.88	75.45	611028	442221	9.31%
2026-07-10	81.39	74.27	-5.91	-7.37%	74.02	84.20	928069	740530	14.15%
2026-07-09	75.30	80.18	6.05	8.16%	74.61	80.51	751026	582338	11.45%
2026-07-08	77.64	74.13	-3.17	-4.10%	71.32	78.10	616492	459080	9.40%
2026-07-07	76.80	77.30	-0.44	-0.57%	75.66	79.28	549224	426654	8.37%
2026-07-06	80.81	77.74	-2.44	-3.04%	75.55	81.50	736492	576041	11.23%
2026-07-03	85.58	80.18	-8.59	-9.68%	79.33	88.66	1119385	918353	17.06%
2026-07-02	84.33	88.77	0.03	0.03%	82.23	93.70	1150198	1030031	17.53%
2026-07-01	91.18	88.74	-3.91	-4.22%	87.78	98.82	1161099	1072900	17.70%
2026-06-30	90.00	92.65	2.65	2.94%	85.50	93.66	1089324	988701	16.61%
2026-06-29	82.88	90.00	11.88	15.21%	81.33	93.70	1368001	1200302	20.85%
2026-06-26	74.63	78.12	3.40	4.55%	74.01	81.00	1111100	875707	16.94%
2026-06-25	78.55	74.72	-2.28	-2.96%	72.81	78.55	1090370	816024	16.62%
2026-06-24	71.60	77.00	5.57	7.80%	69.64	78.43	1114310	828064	16.99%
2026-06-23	74.92	71.43	0.63	0.89%	70.70	76.59	1055863	773062	16.10%
2026-06-22	66.92	70.80	5.90	9.09%	66.50	71.18	1033038	715514	15.75%
2026-06-18	64.58	64.90	-0.43	-0.66%	63.02	65.20	610019	392415	9.30%
2026-06-17	62.55	65.33	2.02	3.19%	62.16	66.28	719412	466280	10.97%
2026-06-16	62.50	63.31	1.68	2.73%	62.00	64.95	759436	482177	11.58%
2026-06-15	59.38	61.63	2.24	3.77%	58.32	62.24	766437	466779	11.68%
2026-06-12	67.20	59.39	-7.32	-10.97%	59.11	68.10	1471390	925528	22.43%
2026-06-11	61.71	66.71	4.99	8.08%	61.71	68.50	1252644	821527	19.10%
2026-06-10	62.50	61.72	-0.99	-1.58%	61.00	63.66	780517	483599	11.90%
2026-06-09	58.90	62.71	5.52	9.65%	57.33	63.18	1128996	684438	17.21%
2026-06-08	56.00	57.19	0.16	0.28%	55.50	59.50	905282	521179	13.80%
2026-06-05	51.69	57.03	4.44	8.44%	50.65	60.61	1143687	653430	17.43%
2026-06-04	50.00	52.59	1.77	3.48%	49.81	53.24	423027	221988	6.45%
2026-06-03	49.47	50.82	1.47	2.98%	49.31	52.16	434459	221172	6.62%
2026-06-02	49.66	49.35	0.04	0.08%	48.28	50.45	358756	177469	5.47%
2026-06-01	51.60	49.31	-2.23	-4.33%	49.02	52.34	427982	216878	6.52%
2026-05-29	57.50	51.54	-6.37	-11.00%	50.89	57.50	650616	350047	9.92%
2026-05-28	55.66	57.91	1.69	3.01%	54.26	58.24	477355	270602	7.28%
2026-05-27	59.88	56.22	-3.26	-5.48%	56.21	59.88	541490	314148	8.25%
2026-05-26	60.50	59.48	-1.52	-2.49%	57.50	60.59	670343	393017	10.22%
2026-05-25	56.89	61.00	4.37	7.72%	56.32	63.05	902428	539103	13.76%
2026-05-22	56.22	56.63	0.87	1.56%	54.71	57.28	564572	316641	8.61%
2026-05-21	60.33	55.76	-4.22	-7.04%	55.10	60.88	893818	524441	13.63%
2026-05-20	57.90	59.98	2.04	3.52%	57.52	61.66	975277	580069	14.87%
2026-05-19	55.50	57.94	1.20	2.11%	54.60	58.14	630527	356629	9.61%
2026-05-18	55.47	56.74	0.48	0.85%	54.14	58.28	643128	364095	9.80%
2026-05-15	55.95	56.54	1.04	1.87%	55.37	58.48	773876	439976	11.80%
2026-05-14	57.89	55.50	-2.15	-3.73%	55.50	57.97	528411	298840	8.06%
2026-05-13	54.43	57.65	2.11	3.80%	53.89	58.42	647687	366197	9.87%
2026-05-12	56.06	55.54	-0.99	-1.75%	54.41	56.10	476417	262874	7.26%
2026-05-11	55.02	56.53	2.41	4.45%	54.40	56.75	662515	369560	10.10%
2026-05-08	54.77	54.12	-1.70	-3.05%	53.76	55.13	500302	271806	7.63%
2026-05-07	54.36	55.82	1.75	3.24%	53.76	56.12	582406	321516	8.88%
2026-05-06	52.00	54.07	2.55	4.95%	51.89	55.28	599368	324667	9.14%
2026-04-30	51.00	51.52	0.74	1.46%	50.83	52.99	381814	197764	5.82%
2026-04-29	50.36	50.78	-0.12	-0.24%	49.50	51.26	381341	192615	5.81%
2026-04-28	51.68	50.90	-0.83	-1.60%	49.19	52.36	495561	252983	7.55%
2026-04-27	53.30	51.73	-1.84	-3.43%	50.96	55.46	768404	414505	11.71%
2026-04-24	51.17	53.57	1.21	2.31%	50.36	54.05	622456	330075	9.49%
2026-04-23	52.50	52.36	0.88	1.71%	51.38	53.74	556220	292539	8.48%
2026-04-22	51.63	51.48	0.23	0.45%	51.02	52.80	498304	257381	7.60%
2026-04-21	51.01	51.25	0.66	1.30%	50.03	51.39	431186	218957	6.57%
2026-04-20	49.51	50.59	1.09	2.20%	48.80	50.75	463904	231553	7.07%