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
2026-06-05	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%
2026-04-17	48.07	49.50	1.46	3.04%	47.40	49.74	431686	212339	6.58%
2026-04-16	47.40	48.04	0.71	1.50%	47.00	48.24	233107	111442	3.55%
2026-04-15	48.68	47.33	-1.35	-2.77%	47.08	48.99	294289	141041	4.49%
2026-04-14	48.33	48.68	0.96	2.01%	48.01	49.18	338787	164738	5.16%
2026-04-13	46.76	47.72	0.20	0.42%	46.76	48.26	229500	109603	3.50%
2026-04-10	47.70	47.52	-0.18	-0.38%	47.52	48.46	298389	143083	4.55%
2026-04-09	47.49	47.70	-0.48	-1.00%	47.33	48.47	277250	132838	4.22%
2026-04-08	47.04	48.18	2.51	5.50%	46.73	48.18	345919	164403	5.27%
2026-04-07	45.18	45.67	0.87	1.94%	45.18	46.19	161865	74160	2.47%
2026-04-03	44.90	44.80	0.29	0.65%	44.80	45.44	142427	64191	2.17%
2026-04-02	46.00	44.51	-1.62	-3.51%	44.16	46.00	171015	76835	2.60%
2026-04-01	46.31	46.13	0.99	2.19%	45.57	46.49	163745	75328	2.49%
2026-03-31	46.25	45.14	-1.13	-2.44%	45.01	46.45	161691	73853	2.46%
2026-03-30	45.30	46.27	-0.10	-0.22%	45.28	46.49	151184	69411	2.30%
2026-03-27	44.88	46.37	1.19	2.63%	44.60	46.79	222591	102635	3.39%
2026-03-26	45.88	45.18	-1.13	-2.44%	44.95	46.24	155829	70937	2.37%
2026-03-25	45.68	46.31	1.41	3.14%	45.68	46.96	247157	114661	3.76%
2026-03-24	45.14	44.90	0.70	1.58%	43.58	45.27	197934	87934	3.01%
2026-03-23	46.00	44.20	-2.42	-5.19%	43.91	46.39	279144	125897	4.25%
2026-03-20	47.56	46.62	-0.52	-1.10%	46.60	48.13	221695	105530	3.38%
2026-03-19	47.67	47.14	-1.19	-2.46%	46.82	48.05	181256	85797	2.76%
2026-03-18	47.86	48.33	0.83	1.75%	47.33	48.47	175002	83817	2.67%
2026-03-17	49.48	47.50	-1.99	-4.02%	47.49	49.48	221178	106877	3.37%
2026-03-16	48.89	49.49	-0.89	-1.77%	47.57	49.64	365503	177206	5.57%
2026-03-13	50.00	50.38	-0.12	-0.24%	49.80	51.88	240811	122357	3.67%
2026-03-12	51.07	50.50	-0.56	-1.10%	50.05	51.88	223292	113621	3.40%
2026-03-11	51.53	51.06	-0.46	-0.89%	50.80	52.63	242827	125110	3.70%
2026-03-10	51.30	51.52	1.25	2.49%	50.54	51.72	256896	131699	3.91%
2026-03-09	50.00	50.27	-1.29	-2.50%	48.38	50.54	344504	170029	5.25%
2026-03-06	52.17	51.56	-0.70	-1.34%	51.50	52.66	243225	125923	3.70%
2026-03-05	52.70	52.26	1.31	2.57%	51.78	53.92	391229	206686	5.96%
2026-03-04	51.00	50.95	-0.19	-0.37%	50.50	52.55	295490	151985	4.50%
2026-03-03	55.35	51.14	-4.21	-7.61%	50.91	56.25	534212	282140	8.14%
2026-03-02	55.49	55.35	-1.56	-2.74%	55.08	56.77	351893	195994	5.36%
2026-02-27	56.36	56.91	-0.21	-0.37%	55.51	56.99	319784	180347	4.87%
2026-02-26	57.09	57.12	-0.46	-0.80%	56.33	57.55	434602	247742	6.62%