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
2026-05-06	14.26	14.47	0.30	2.12%	14.11	14.78	76516	11094	9.15%
2026-04-30	13.81	14.17	0.34	2.46%	13.70	14.22	41372	5830	4.95%
2026-04-29	13.53	13.83	0.35	2.60%	13.31	14.02	49666	6873	5.94%
2026-04-28	13.48	13.48	0.08	0.60%	13.28	13.85	55709	7536	6.66%
2026-04-27	12.90	13.40	0.62	4.85%	12.79	13.48	54403	7145	6.51%
2026-04-24	12.33	12.78	0.28	2.24%	12.31	12.88	40537	5112	4.85%
2026-04-23	12.74	12.50	-0.25	-1.96%	12.43	12.75	27030	3393	3.09%
2026-04-22	12.73	12.75	-0.03	-0.23%	12.52	12.81	22832	2900	2.61%
2026-04-21	12.74	12.78	0.00	0.00%	12.61	12.84	31417	4005	3.59%
2026-04-20	12.61	12.78	0.15	1.19%	12.54	12.79	24333	3089	2.78%
2026-04-17	12.80	12.63	-0.17	-1.33%	12.48	12.87	29857	3774	3.41%
2026-04-16	12.49	12.80	0.40	3.23%	12.31	12.86	31270	3948	3.57%
2026-04-15	12.47	12.40	-0.07	-0.56%	12.33	12.65	25793	3215	2.95%
2026-04-14	12.72	12.47	-0.16	-1.27%	12.26	12.73	34278	4253	3.91%
2026-04-13	12.45	12.63	0.09	0.72%	12.32	12.65	35726	4463	4.08%
2026-04-10	12.72	12.54	-0.02	-0.16%	12.48	12.86	32837	4163	3.75%
2026-04-09	13.00	12.56	-0.39	-3.01%	12.48	13.00	34750	4391	3.97%
2026-04-08	12.35	12.95	0.97	8.10%	12.32	13.05	73840	9485	8.43%
2026-04-07	11.65	11.98	0.36	3.10%	11.55	12.07	43693	5203	4.99%
2026-04-03	12.19	11.62	-0.55	-4.52%	11.50	12.24	37860	4446	4.32%
2026-04-02	12.75	12.17	-0.35	-2.80%	11.94	12.75	44197	5409	5.05%
2026-04-01	12.75	12.52	0.09	0.72%	12.31	12.90	38202	4787	4.36%
2026-03-31	12.74	12.43	-0.32	-2.51%	12.37	12.94	45920	5804	5.24%
2026-03-30	12.36	12.75	0.29	2.33%	12.22	12.75	42256	5288	4.83%
2026-03-27	12.14	12.46	0.17	1.38%	11.92	12.57	36236	4484	4.14%
2026-03-26	12.66	12.29	-0.38	-3.00%	12.06	12.89	46340	5728	5.29%
2026-03-25	12.48	12.67	0.31	2.51%	12.45	12.95	59865	7601	6.84%
2026-03-24	12.17	12.36	0.71	6.09%	11.70	12.37	80780	9738	9.23%
2026-03-23	12.35	11.65	-1.08	-8.48%	11.38	12.59	80052	9641	9.14%
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%