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
2025-10-31	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%
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%