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
2026-06-18	10.85	11.03	0.05	0.46%	10.68	11.15	50301	5522	6.02%
2026-06-17	11.44	10.98	-0.50	-4.36%	10.88	11.44	50455	5562	6.04%
2026-06-16	11.11	11.48	0.27	2.41%	10.85	11.55	52831	5927	6.32%
2026-06-15	11.58	11.21	-0.08	-0.71%	11.04	11.84	60343	6883	7.22%
2026-06-12	11.52	11.29	-0.11	-0.96%	11.14	11.71	51655	5886	6.18%
2026-06-11	11.66	11.40	-0.29	-2.48%	11.10	11.75	40822	4632	4.88%
2026-06-10	11.82	11.69	-0.35	-2.91%	11.40	12.04	42631	4979	5.10%
2026-06-09	12.21	12.04	-0.06	-0.50%	11.90	12.45	46833	5671	5.60%
2026-06-08	12.31	12.10	-0.55	-4.35%	11.64	12.68	49768	6077	5.95%
2026-06-05	12.05	12.65	0.25	2.02%	11.90	12.98	44662	5530	5.34%
2026-06-04	12.65	12.40	-0.17	-1.35%	12.13	12.65	40852	5046	4.89%
2026-06-03	13.03	12.57	-0.26	-2.03%	12.41	13.09	44779	5705	5.36%
2026-06-02	13.24	12.83	-0.40	-3.02%	12.57	13.58	47671	6150	5.70%
2026-06-01	12.96	13.30	0.20	1.53%	12.57	13.50	44180	5851	5.29%
2026-05-29	13.77	13.10	-0.65	-4.73%	12.87	13.92	35277	4697	4.22%
2026-05-28	13.72	13.75	0.00	0.00%	13.28	13.89	36004	4908	4.31%
2026-05-27	14.17	13.75	-0.45	-3.17%	13.24	14.25	50468	6876	6.04%
2026-05-26	14.58	14.20	-0.30	-2.07%	14.07	14.60	38506	5497	4.61%
2026-05-25	14.95	14.50	-0.41	-2.75%	14.24	15.06	37358	5419	4.47%
2026-05-22	14.48	14.91	0.52	3.61%	14.21	15.04	38599	5672	4.62%
2026-05-21	14.99	14.39	-0.57	-3.81%	14.16	15.28	45057	6696	5.39%
2026-05-20	15.06	14.96	-0.09	-0.60%	14.70	15.08	31097	4643	3.72%
2026-05-19	15.23	15.05	-0.12	-0.79%	14.85	15.28	25401	3818	3.04%
2026-05-18	14.82	15.17	0.26	1.74%	14.70	15.23	41480	6244	4.96%
2026-05-15	15.14	14.91	-0.23	-1.52%	14.75	15.30	45430	6824	5.43%
2026-05-14	15.24	15.14	0.01	0.07%	14.91	15.48	41888	6381	5.01%
2026-05-13	15.40	15.13	-0.23	-1.50%	14.99	15.49	41908	6381	5.01%
2026-05-12	15.54	15.36	-0.29	-1.85%	15.18	15.77	65836	10161	7.88%
2026-05-11	15.47	15.65	0.40	2.62%	15.30	15.78	60374	9396	7.22%
2026-05-08	14.91	15.25	0.37	2.49%	14.81	15.38	55675	8453	6.66%
2026-05-07	14.76	14.88	0.41	2.83%	14.45	15.09	67887	10091	8.12%
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%