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
2025-09-15	13.00	13.08	0.04	0.31%	12.90	13.13	21333	2782	2.44%
2025-09-12	13.36	13.04	-0.19	-1.44%	12.99	13.42	27784	3650	3.17%
2025-09-11	13.05	13.23	0.11	0.84%	12.88	13.27	20834	2730	2.38%
2025-09-10	12.97	13.12	0.15	1.16%	12.86	13.21	27895	3642	3.19%
2025-09-09	13.14	12.97	-0.19	-1.44%	12.83	13.29	31226	4063	3.57%
2025-09-08	13.06	13.16	0.43	3.38%	12.84	13.26	44172	5775	5.04%
2025-09-05	12.45	12.73	0.30	2.41%	12.30	12.75	27587	3479	3.15%
2025-09-04	12.34	12.43	0.09	0.73%	12.23	12.77	41811	5248	4.77%
2025-09-03	12.68	12.34	-0.34	-2.68%	12.26	12.92	30669	3853	3.50%
2025-09-02	13.05	12.68	-0.31	-2.39%	12.35	13.11	42508	5360	4.85%
2025-09-01	12.70	12.99	0.35	2.77%	12.65	13.35	63066	8205	7.20%
2025-08-29	12.96	12.64	-0.12	-0.94%	12.45	13.12	48718	6181	5.60%
2025-08-28	13.06	12.76	-0.23	-1.77%	12.27	13.35	66111	8443	7.60%
2025-08-27	13.77	12.99	-0.82	-5.94%	12.98	13.85	57750	7742	6.64%
2025-08-26	13.74	13.81	0.12	0.88%	13.54	13.93	37983	5240	4.37%
2025-08-25	13.77	13.69	-0.07	-0.51%	13.62	13.95	34457	4747	3.96%
2025-08-22	13.79	13.76	-0.09	-0.65%	13.60	13.91	31100	4267	3.57%
2025-08-21	14.04	13.85	-0.08	-0.57%	13.79	14.04	26519	3689	3.05%
2025-08-20	13.90	13.93	0.03	0.22%	13.73	13.95	29966	4151	3.44%
2025-08-19	13.83	13.90	0.06	0.43%	13.62	14.00	41774	5800	4.80%
2025-08-18	13.60	13.84	0.32	2.37%	13.56	13.99	35815	4949	4.12%
2025-08-15	13.40	13.52	0.08	0.60%	13.40	13.73	29422	3987	3.38%
2025-08-14	14.10	13.44	-0.53	-3.79%	13.43	14.10	46829	6408	5.38%
2025-08-13	14.20	13.97	-0.13	-0.92%	13.94	14.21	27149	3804	3.12%
2025-08-12	14.24	14.10	-0.09	-0.63%	13.97	14.34	32622	4596	3.75%
2025-08-11	14.13	14.19	0.13	0.92%	13.96	14.21	33132	4682	3.81%
2025-08-08	14.16	14.06	-0.10	-0.71%	13.90	14.24	31545	4424	3.63%
2025-08-07	14.32	14.16	0.06	0.43%	13.98	14.42	39596	5594	4.55%
2025-08-06	13.96	14.10	0.17	1.22%	13.83	14.20	47055	6610	5.41%
2025-08-05	13.96	13.93	0.21	1.53%	13.65	14.09	48983	6796	5.63%
2025-08-04	13.61	13.72	-0.03	-0.22%	13.38	13.82	60946	8321	7.01%
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%