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
2025-08-01	14.44	13.75	-0.41	-2.90%	13.69	14.45	86145	11937	9.90%
2025-07-31	13.55	14.16	0.51	3.74%	13.51	14.85	128478	18097	14.77%
2025-07-30	13.55	13.65	0.13	0.96%	13.36	13.70	40985	5542	4.71%
2025-07-29	13.43	13.52	0.15	1.12%	13.29	14.25	42768	5763	4.92%
2025-07-28	13.28	13.37	0.09	0.68%	13.13	13.54	35011	4678	4.02%
2025-07-25	13.03	13.28	0.31	2.39%	12.86	13.34	38385	5046	4.41%
2025-07-24	12.89	12.97	0.16	1.25%	12.81	13.08	20260	2628	2.33%
2025-07-23	13.02	12.81	-0.14	-1.08%	12.77	13.07	22736	2917	2.61%
2025-07-22	13.14	12.95	-0.12	-0.92%	12.92	13.27	28035	3655	3.22%
2025-07-21	12.82	13.07	0.25	1.95%	12.80	13.15	32482	4236	3.73%
2025-07-18	12.79	12.82	0.06	0.47%	12.64	12.91	16176	2061	1.86%
2025-07-17	12.81	12.76	-0.04	-0.31%	12.68	12.95	20492	2625	2.36%
2025-07-16	12.57	12.80	0.20	1.59%	12.57	12.87	21406	2731	2.46%
2025-07-15	12.81	12.60	-0.21	-1.64%	12.42	12.88	23680	2979	2.72%
2025-07-14	12.64	12.81	0.12	0.95%	12.63	12.82	23648	3015	2.72%
2025-07-11	12.67	12.69	-0.01	-0.08%	12.51	12.74	16666	2105	1.92%
2025-07-10	12.66	12.70	0.06	0.47%	12.50	12.78	24376	3086	2.80%
2025-07-09	12.69	12.64	-0.08	-0.63%	12.59	12.85	20055	2541	2.31%
2025-07-08	12.75	12.72	0.05	0.39%	12.56	12.75	22888	2899	2.63%
2025-07-07	12.38	12.67	0.28	2.26%	12.00	12.68	23007	2888	2.64%
2025-07-04	12.65	12.39	-0.26	-2.06%	12.38	12.65	19821	2473	2.28%
2025-07-03	12.73	12.65	-0.08	-0.63%	12.57	12.73	17195	2174	1.98%
2025-07-02	12.51	12.73	0.22	1.76%	12.51	12.78	41131	5205	4.73%
2025-07-01	12.64	12.51	0.00	0.00%	12.37	12.71	21761	2730	2.50%
2025-06-30	12.39	12.51	0.14	1.13%	12.31	12.68	26962	3375	3.10%
2025-06-27	12.27	12.37	0.11	0.90%	12.22	12.41	16810	2073	1.93%
2025-06-26	12.25	12.26	0.01	0.08%	12.14	12.42	16869	2065	1.94%
2025-06-25	12.30	12.25	-0.04	-0.33%	12.18	12.38	19745	2420	2.27%
2025-06-24	11.89	12.29	0.47	3.98%	11.85	12.34	27363	3333	3.15%
2025-06-23	11.41	11.82	0.35	3.05%	11.24	11.88	26787	3124	3.08%
2025-06-20	11.53	11.47	-0.06	-0.52%	11.32	11.75	16206	1864	1.86%
2025-06-19	11.76	11.53	-0.24	-2.04%	11.45	11.81	25664	2974	2.95%
2025-06-18	11.85	11.77	-0.11	-0.93%	11.71	11.95	17104	2015	1.97%
2025-06-17	12.11	11.88	-0.11	-0.92%	11.80	12.16	16889	2014	1.94%
2025-06-16	11.89	11.99	0.09	0.76%	11.77	12.21	20823	2510	2.39%
2025-06-13	12.12	11.90	-0.20	-1.65%	11.83	12.17	22215	2654	2.55%
2025-06-12	12.04	12.10	0.01	0.08%	11.88	12.18	21310	2569	2.45%
2025-06-11	11.98	12.09	0.07	0.58%	11.98	12.19	20038	2422	2.30%
2025-06-10	12.22	12.02	-0.10	-0.83%	11.78	12.32	22846	2756	2.63%
2025-06-09	12.04	12.12	0.12	1.00%	11.80	12.16	19053	2306	2.19%
2025-06-06	11.97	12.00	0.07	0.59%	11.76	12.06	17710	2112	2.04%
2025-06-05	11.80	11.93	0.18	1.53%	11.71	11.96	21522	2556	2.47%
2025-06-04	11.78	11.75	0.00	0.00%	11.71	11.87	15688	1846	1.80%
2025-06-03	11.51	11.75	0.06	0.51%	11.51	11.81	19761	2320	2.27%
2025-05-30	12.06	11.69	-0.30	-2.50%	11.59	12.06	24725	2892	2.84%
2025-05-29	11.63	11.99	0.29	2.48%	11.63	12.00	26556	3164	3.05%
2025-05-28	11.91	11.70	-0.14	-1.18%	11.65	12.18	20774	2459	2.39%
2025-05-27	11.84	11.84	0.01	0.08%	11.71	11.98	24993	2962	2.87%
2025-05-26	11.55	11.83	0.31	2.69%	11.55	11.92	27099	3197	3.11%
2025-05-23	11.70	11.52	-0.41	-3.44%	11.52	11.96	47723	5596	5.49%
2025-05-22	12.30	11.93	-0.47	-3.79%	11.91	12.50	54407	6621	6.25%
2025-05-21	12.70	12.40	-0.03	-0.24%	12.27	13.05	64176	8054	7.38%
2025-05-20	11.98	12.43	0.39	3.24%	11.95	12.47	58955	7233	6.78%
2025-05-19	12.17	12.04	0.21	1.78%	11.87	12.68	66118	8019	7.60%
2025-05-16	11.73	11.83	0.10	0.85%	11.67	11.88	14486	1713	1.67%
2025-05-15	11.73	11.73	0.00	0.00%	11.54	11.84	17709	2073	2.04%
2025-05-14	11.80	11.73	-0.09	-0.76%	11.66	11.92	24074	2820	2.77%
2025-05-13	12.05	11.82	-0.10	-0.84%	11.72	12.08	20379	2423	2.34%
2025-05-12	11.86	11.92	0.12	1.02%	11.78	12.04	19138	2276	2.20%
2025-05-09	11.98	11.80	-0.13	-1.09%	11.74	12.00	20000	2365	2.30%
2025-05-08	11.71	11.93	0.25	2.14%	11.60	11.98	24296	2883	2.79%
2025-05-07	11.91	11.68	0.03	0.26%	11.61	11.92	28865	3395	3.32%
2025-05-06	11.46	11.65	0.44	3.93%	11.27	11.73	36828	4255	4.23%
2025-04-30	11.16	11.21	0.17	1.54%	11.05	11.35	27887	3130	3.21%
2025-04-29	10.90	11.04	0.24	2.22%	10.72	11.13	27773	3060	3.19%
2025-04-28	11.12	10.80	-0.35	-3.14%	10.66	11.15	28613	3097	3.29%
2025-04-25	11.12	11.15	0.16	1.46%	10.93	11.28	30966	3451	3.56%
2025-04-24	10.92	10.99	-0.04	-0.36%	10.70	11.21	36040	3960	4.14%