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
2025-12-16	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%
2025-12-11	14.13	13.72	-0.40	-2.83%	13.71	14.23	41751	5834	4.77%
2025-12-10	14.25	14.12	-0.07	-0.49%	13.98	14.32	35325	4999	4.03%
2025-12-09	14.24	14.19	-0.04	-0.28%	14.03	14.33	24035	3406	2.74%
2025-12-08	14.14	14.23	0.17	1.21%	13.86	14.32	33691	4774	3.85%
2025-12-05	13.49	14.06	0.45	3.31%	13.43	14.13	42691	5920	4.88%
2025-12-04	13.70	13.61	-0.09	-0.66%	13.40	13.76	29843	4048	3.41%
2025-12-03	13.92	13.70	-0.19	-1.37%	13.60	14.03	23765	3264	2.71%
2025-12-02	13.94	13.89	0.07	0.51%	13.62	14.06	37242	5150	4.25%
2025-12-01	13.70	13.82	0.36	2.67%	13.65	14.43	61159	8528	6.98%
2025-11-28	13.13	13.46	0.27	2.05%	13.00	13.49	24438	3242	2.79%
2025-11-27	12.99	13.19	0.18	1.38%	12.92	13.23	30362	3975	3.47%
2025-11-26	13.42	13.01	-0.29	-2.18%	12.99	13.53	33891	4498	3.87%
2025-11-25	13.18	13.30	0.23	1.76%	13.15	13.57	30460	4074	3.48%
2025-11-24	13.00	13.07	0.45	3.57%	12.78	13.23	52128	6791	5.95%
2025-11-21	13.28	12.62	-0.77	-5.75%	12.41	13.54	48153	6194	5.50%
2025-11-20	13.48	13.39	-0.05	-0.37%	13.11	13.70	36555	4886	4.17%
2025-11-19	14.34	13.44	-0.83	-5.82%	13.36	14.35	48988	6696	5.59%
2025-11-18	14.45	14.27	-0.11	-0.76%	14.17	14.45	25852	3687	2.95%
2025-11-17	14.54	14.38	0.09	0.63%	14.29	14.66	30463	4394	3.48%
2025-11-14	14.07	14.29	0.25	1.78%	13.91	14.50	40669	5813	4.64%
2025-11-13	14.07	14.04	-0.03	-0.21%	13.91	14.08	19327	2707	2.21%
2025-11-12	14.08	14.07	-0.01	-0.07%	13.97	14.16	25867	3638	2.95%
2025-11-11	14.15	14.08	-0.05	-0.35%	13.98	14.19	22887	3225	2.61%
2025-11-10	14.32	14.13	-0.01	-0.07%	14.05	14.45	22573	3200	2.58%
2025-11-07	14.20	14.14	0.01	0.07%	14.01	14.27	24376	3443	2.78%
2025-11-06	14.10	14.13	0.10	0.71%	13.85	14.18	28464	3997	3.25%
2025-11-05	13.87	14.03	0.04	0.29%	13.87	14.21	41592	5835	4.75%
2025-11-04	14.07	13.99	-0.12	-0.85%	13.90	14.24	45824	6434	5.23%
2025-11-03	13.96	14.11	0.29	2.10%	13.75	14.34	59475	8357	6.79%
2025-10-31	13.92	13.82	-0.17	-1.22%	13.72	14.15	68822	9546	7.86%
2025-10-30	13.49	13.99	0.55	4.09%	13.25	14.35	95753	13292	10.94%
2025-10-29	13.77	13.44	-0.25	-1.83%	13.30	13.77	26207	3521	2.99%
2025-10-28	13.63	13.69	0.07	0.51%	13.52	13.88	33212	4546	3.79%
2025-10-27	13.63	13.62	0.07	0.52%	13.38	13.74	37402	5091	4.27%
2025-10-24	13.38	13.55	0.24	1.80%	13.31	13.62	30988	4191	3.54%
2025-10-23	13.29	13.31	0.05	0.38%	13.04	13.32	22498	2970	2.57%
2025-10-22	13.28	13.26	0.03	0.23%	13.11	13.35	21732	2877	2.48%
2025-10-21	13.05	13.23	0.24	1.85%	12.81	13.26	27105	3557	3.10%
2025-10-20	12.73	12.99	0.44	3.51%	12.55	13.00	27549	3537	3.15%
2025-10-17	12.85	12.55	-0.24	-1.88%	12.51	12.96	18751	2380	2.14%
2025-10-16	13.00	12.79	-0.19	-1.46%	12.72	13.09	21767	2801	2.49%
2025-10-15	12.92	12.98	0.02	0.15%	12.79	13.09	23841	3090	2.72%
2025-10-14	13.13	12.96	-0.02	-0.15%	12.80	13.23	28812	3743	3.29%
2025-10-13	12.15	12.98	0.04	0.31%	11.81	13.00	44857	5657	5.12%
2025-10-10	12.83	12.94	0.07	0.54%	12.73	13.18	34293	4448	3.92%
2025-10-09	13.17	12.87	-0.19	-1.45%	12.84	13.38	35336	4622	4.04%
2025-09-30	13.16	13.06	-0.08	-0.61%	13.00	13.18	19554	2561	2.23%
2025-09-29	13.01	13.14	0.20	1.55%	12.68	13.20	30555	3981	3.49%
2025-09-26	12.99	12.94	-0.06	-0.46%	12.70	13.18	32615	4233	3.72%
2025-09-25	13.13	13.00	-0.12	-0.91%	12.85	13.29	37994	4972	4.34%
2025-09-24	12.60	13.12	0.52	4.13%	12.37	13.28	46906	6071	5.36%
2025-09-23	12.72	12.60	-0.08	-0.63%	11.91	12.78	50046	6153	5.72%
2025-09-22	12.79	12.68	-0.10	-0.78%	12.51	12.88	21196	2685	2.42%
2025-09-19	12.96	12.78	-0.16	-1.24%	12.56	13.07	32887	4195	3.76%
2025-09-18	13.47	12.94	-0.47	-3.50%	12.70	13.47	32582	4268	3.72%
2025-09-17	13.39	13.41	0.02	0.15%	13.25	13.55	20329	2727	2.32%
2025-09-16	13.10	13.39	0.31	2.37%	13.04	13.42	29881	3974	3.41%
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%