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
2026-09-02	12.00	12.06	-0.03	-0.25%	11.89	12.15	28743	3451	3.28%
2026-09-01	11.76	12.09	0.31	2.63%	11.69	12.20	47599	5734	5.43%
2026-08-31	11.42	11.78	0.36	3.15%	11.32	11.85	38486	4484	4.39%
2026-08-28	11.31	11.42	0.09	0.79%	11.25	11.54	20009	2287	2.39%
2026-08-27	11.45	11.33	-0.10	-0.87%	11.28	11.58	19796	2253	2.37%
2026-08-26	11.35	11.43	0.09	0.79%	11.18	11.57	27906	3174	3.34%
2026-08-25	10.97	11.34	0.37	3.37%	10.87	11.43	25479	2855	3.05%
2026-08-24	11.09	10.97	-0.13	-1.17%	10.83	11.24	22304	2453	2.67%
2026-08-21	10.90	11.10	0.08	0.73%	10.76	11.18	23778	2608	2.84%
2026-08-20	10.82	11.02	0.27	2.51%	10.76	11.12	24213	2662	2.90%
2026-08-19	11.10	10.75	-0.41	-3.67%	10.68	11.10	26161	2828	3.13%
2026-08-18	11.17	11.16	-0.02	-0.18%	11.02	11.18	22325	2480	2.67%
2026-08-17	10.92	11.18	0.26	2.38%	10.79	11.26	27668	3063	3.31%
2026-08-14	10.84	10.92	0.10	0.92%	10.73	10.94	20810	2258	2.49%
2026-08-13	11.07	10.82	-0.27	-2.43%	10.80	11.13	26341	2893	3.15%
2026-08-12	10.92	11.09	0.15	1.37%	10.85	11.13	21565	2374	2.58%
2026-08-11	10.90	10.94	0.00	0.00%	10.71	11.06	26904	2930	3.22%
2026-08-10	10.60	10.94	0.34	3.21%	10.47	10.96	28988	3122	3.47%
2026-08-07	10.62	10.60	0.03	0.28%	10.31	10.69	32204	3382	3.85%
2026-08-06	10.57	10.57	0.01	0.09%	10.44	10.73	30989	3281	3.71%
2026-08-05	10.76	10.56	-0.18	-1.68%	10.41	10.93	36906	3925	4.42%
2026-08-04	10.61	10.74	0.21	1.99%	10.50	10.83	48778	5215	5.84%
2026-08-03	10.18	10.53	0.67	6.80%	9.90	10.56	50297	5161	6.02%
2026-07-31	9.67	9.86	0.27	2.82%	9.67	10.08	33864	3347	4.05%
2026-07-30	9.76	9.59	-0.24	-2.44%	9.46	10.01	43340	4224	5.18%
2026-07-29	9.29	9.83	0.52	5.59%	9.27	9.93	55347	5335	6.62%
2026-07-28	9.31	9.31	-0.05	-0.53%	9.23	9.56	33544	3159	4.01%
2026-07-27	9.01	9.36	0.35	3.88%	8.88	9.46	35088	3263	4.20%
2026-07-24	9.30	9.01	-0.20	-2.17%	8.83	9.31	32848	2971	3.93%
2026-07-23	8.71	9.21	0.42	4.78%	8.71	9.27	47685	4308	5.70%
2026-07-22	9.14	8.79	-0.31	-3.41%	8.72	9.23	48374	4329	5.79%
2026-07-21	9.01	9.10	0.08	0.89%	8.36	9.25	71371	6306	8.54%
2026-07-20	9.54	9.02	-0.43	-4.55%	8.82	9.91	64203	6000	7.68%
2026-07-17	10.16	9.45	-0.68	-6.71%	9.41	10.52	46616	4579	5.58%
2026-07-16	10.13	10.13	-0.02	-0.20%	9.95	10.46	31537	3221	3.77%
2026-07-15	10.03	10.15	0.07	0.69%	9.96	10.36	36315	3684	4.34%
2026-07-14	9.77	10.08	0.37	3.81%	9.48	10.14	38902	3836	4.65%
2026-07-13	10.25	9.71	-0.58	-5.64%	9.71	10.25	43296	4310	5.18%
2026-07-10	10.11	10.29	0.16	1.58%	9.90	10.56	40320	4142	4.82%
2026-07-09	10.04	10.13	0.09	0.90%	9.78	10.21	31257	3125	3.74%
2026-07-08	10.23	10.04	-0.21	-2.05%	9.89	10.30	34016	3421	4.07%
2026-07-07	10.55	10.25	-0.22	-2.10%	10.00	10.60	44722	4604	5.35%
2026-07-06	10.63	10.47	-0.16	-1.51%	10.34	10.90	41162	4356	4.92%
2026-07-03	10.38	10.63	0.33	3.20%	10.30	10.87	40815	4318	4.88%
2026-07-02	10.47	10.30	-0.21	-2.00%	10.26	11.00	47246	4999	5.65%
2026-07-01	10.26	10.51	0.25	2.44%	10.07	10.70	53665	5600	6.42%
2026-06-30	10.15	10.26	0.14	1.38%	9.95	10.39	49471	5058	5.92%
2026-06-29	10.26	10.12	-0.05	-0.49%	9.72	10.42	55438	5587	6.63%
2026-06-26	10.40	10.17	-0.35	-3.33%	10.11	10.58	46816	4815	5.60%
2026-06-25	10.84	10.52	-0.32	-2.95%	10.43	10.90	43237	4579	5.17%
2026-06-24	11.30	10.84	-0.52	-4.58%	10.69	11.39	38423	4192	4.60%
2026-06-23	11.11	11.36	0.23	2.07%	11.01	11.64	50877	5791	6.09%
2026-06-22	10.91	11.13	0.10	0.91%	10.38	11.18	54009	5801	6.46%
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%