南华仪器 (300417) - 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
2026-03-20	13.72	12.73	-0.87	-6.40%	12.68	13.80	62690	8232	7.16%
2026-03-19	13.92	13.60	-0.46	-3.27%	13.51	14.04	30668	4223	3.50%
2026-03-18	13.96	14.06	0.17	1.22%	13.75	14.16	31065	4333	3.55%
2026-03-17	14.16	13.89	-0.22	-1.56%	13.86	14.53	43997	6235	5.02%
2026-03-16	14.25	14.11	-0.24	-1.67%	14.00	14.48	34700	4920	3.96%
2026-03-13	14.44	14.35	-0.08	-0.55%	14.11	14.75	37156	5364	4.24%
2026-03-12	14.49	14.43	-0.06	-0.41%	14.33	14.71	33188	4801	3.79%
2026-03-11	14.73	14.49	-0.20	-1.36%	14.38	14.83	28150	4104	3.21%
2026-03-10	14.32	14.69	0.60	4.26%	14.28	14.73	34721	5060	3.97%
2026-03-09	14.04	14.09	-0.20	-1.40%	13.69	14.25	43646	6116	4.98%
2026-03-06	13.77	14.29	0.45	3.25%	13.77	14.31	36636	5174	4.18%
2026-03-05	13.73	13.84	0.43	3.21%	13.69	14.06	36858	5111	4.21%
2026-03-04	13.41	13.41	-0.18	-1.32%	13.28	13.84	50429	6810	5.76%
2026-03-03	14.02	13.59	-0.40	-2.86%	13.53	14.18	44384	6169	5.07%
2026-03-02	14.30	13.99	-0.56	-3.85%	13.90	14.71	42789	6062	4.89%
2026-02-27	14.74	14.55	-0.21	-1.42%	14.45	14.81	32291	4702	3.69%
2026-02-26	14.64	14.76	0.24	1.65%	14.53	14.81	29747	4363	3.40%
2026-02-25	14.73	14.52	-0.21	-1.43%	14.52	14.86	33389	4888	3.81%
2026-02-24	14.53	14.73	0.18	1.24%	14.53	14.89	45450	6682	5.19%
2026-02-13	14.27	14.55	0.31	2.18%	14.08	14.80	55006	8002	6.28%
2026-02-12	14.40	14.24	-0.16	-1.11%	14.08	14.48	37095	5305	4.24%
2026-02-11	14.32	14.40	0.06	0.42%	14.25	14.51	29618	4264	3.38%
2026-02-10	14.37	14.34	0.09	0.63%	14.22	14.47	46561	6702	5.32%
2026-02-09	14.25	14.25	0.22	1.57%	14.05	14.28	42621	6056	4.87%
2026-02-06	13.85	14.03	0.17	1.23%	13.78	14.20	42831	6017	4.89%
2026-02-05	13.87	13.86	0.06	0.43%	13.80	14.01	34179	4751	3.90%
2026-02-04	13.75	13.80	0.05	0.36%	13.70	14.00	33385	4616	3.81%
2026-02-03	13.64	13.75	0.25	1.85%	13.38	13.93	50157	6887	5.73%
2026-02-02	13.33	13.50	0.28	2.12%	13.22	14.07	79000	10814	9.02%
2026-01-30	12.79	13.22	0.33	2.56%	12.77	13.29	44288	5774	5.06%
2026-01-29	13.13	12.89	-0.22	-1.68%	12.78	13.28	39160	5096	4.47%
2026-01-28	13.49	13.11	-0.31	-2.31%	13.10	13.49	33233	4397	3.80%
2026-01-27	13.55	13.42	-0.13	-0.96%	13.01	13.63	54191	7187	6.19%
2026-01-26	14.02	13.55	-0.44	-3.15%	13.46	14.09	50437	6884	5.76%
2026-01-23	13.94	13.99	0.05	0.36%	13.83	14.03	28120	3927	3.21%
2026-01-22	13.76	13.94	0.18	1.31%	13.66	13.97	34254	4746	3.91%
2026-01-21	13.58	13.76	0.17	1.25%	13.36	13.90	47696	6513	5.45%
2026-01-20	13.79	13.59	-0.17	-1.24%	13.45	13.96	30635	4192	3.50%
2026-01-19	13.51	13.76	0.24	1.78%	13.40	13.79	32428	4437	3.70%
2026-01-16	13.72	13.52	-0.12	-0.88%	13.33	13.80	37311	5059	4.26%
2026-01-15	13.82	13.64	-0.18	-1.30%	13.46	13.95	36189	4930	4.13%
2026-01-14	14.12	13.82	-0.28	-1.99%	13.60	14.28	52824	7382	6.03%
2026-01-13	14.29	14.10	-0.14	-0.98%	14.00	14.40	37859	5391	4.32%
2026-01-12	14.15	14.24	0.09	0.64%	14.01	14.38	31236	4452	3.57%
2026-01-09	14.21	14.15	0.06	0.43%	14.00	14.23	30242	4272	3.45%
2026-01-08	13.84	14.09	0.24	1.73%	13.79	14.18	27974	3926	3.19%
2026-01-07	13.92	13.85	-0.07	-0.50%	13.77	13.97	23839	3306	2.72%
2026-01-06	14.10	13.92	-0.18	-1.28%	13.87	14.20	33511	4697	3.83%
2026-01-05	13.99	14.10	0.11	0.79%	13.95	14.26	37686	5318	4.30%
2025-12-31	13.95	13.99	-0.01	-0.07%	13.75	14.09	24932	3476	2.85%
2025-12-30	14.01	14.00	0.06	0.43%	13.75	14.15	26716	3723	3.05%
2025-12-29	13.89	13.94	0.12	0.87%	13.55	13.95	26422	3648	3.02%
2025-12-26	13.87	13.82	-0.02	-0.14%	13.67	14.04	29286	4065	3.34%
2025-12-25	13.69	13.84	0.22	1.62%	13.56	13.88	31728	4364	3.62%
2025-12-24	13.42	13.62	0.15	1.11%	13.39	13.75	20705	2822	2.36%
2025-12-23	13.56	13.47	-0.13	-0.96%	13.30	13.60	25251	3390	2.88%
2025-12-22	13.72	13.60	-0.09	-0.66%	13.49	13.88	32793	4492	3.75%
2025-12-19	13.25	13.69	0.46	3.48%	13.21	13.71	27792	3759	3.17%
2025-12-18	12.87	13.23	0.29	2.24%	12.84	13.48	33728	4463	3.85%
2025-12-17	13.06	12.94	-0.13	-0.99%	12.64	13.15	38135	4912	4.36%
2025-12-16	13.49	13.07	-0.50	-3.68%	12.96	13.50	39177	5164	4.47%
2025-12-15	13.34	13.57	0.17	1.27%	13.22	13.68	39224	5290	4.48%
2025-12-12	13.94	13.40	-0.32	-2.33%	13.29	14.05	47736	6522	5.45%