南大环境 (300864) - 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
2026-09-16	25.08	25.62	0.48	1.91%	25.03	25.96	33587	8622	2.11%
2026-09-15	25.66	25.14	-0.52	-2.03%	24.52	25.89	35126	8801	2.21%
2026-09-14	25.02	25.66	0.39	1.54%	24.44	25.94	54317	13700	3.41%
2026-09-11	26.34	25.27	-1.13	-4.28%	24.94	27.72	51924	13372	3.26%
2026-09-10	27.33	26.40	-0.79	-2.91%	25.55	27.50	71104	18759	4.47%
2026-09-09	28.93	27.19	-2.48	-8.36%	27.09	29.92	92022	26023	5.78%
2026-09-08	29.03	29.67	0.44	1.51%	28.88	30.09	53916	15903	3.39%
2026-09-07	30.58	29.23	0.28	0.97%	28.36	30.74	92504	27320	5.81%
2026-09-04	26.00	28.95	3.32	12.95%	25.68	29.97	111426	32287	7.00%
2026-09-03	24.68	25.63	1.03	4.19%	24.36	26.00	55947	14097	3.52%
2026-09-02	24.68	24.60	-0.18	-0.73%	24.33	25.19	29493	7251	1.85%
2026-09-01	25.04	24.78	-0.26	-1.04%	24.26	25.22	57312	14156	3.60%
2026-08-31	27.40	25.04	-2.70	-9.73%	24.50	27.74	86336	22046	5.43%
2026-08-28	26.55	27.74	1.28	4.84%	26.55	29.50	83695	23603	5.26%
2026-08-27	26.50	26.46	0.36	1.38%	25.79	26.94	62374	16537	3.92%
2026-08-26	25.53	26.10	0.57	2.23%	25.36	26.56	67097	17436	4.22%
2026-08-25	25.70	25.53	-0.16	-0.62%	24.43	26.00	74971	18961	4.71%
2026-08-24	23.62	25.69	1.59	6.60%	23.45	25.88	115616	28790	7.27%
2026-08-21	20.51	24.10	3.14	14.98%	20.50	24.30	100956	23037	6.35%
2026-08-20	19.98	20.96	1.27	6.45%	19.98	21.40	39346	8233	2.47%
2026-08-19	19.80	19.69	-0.20	-1.01%	19.61	20.30	20535	4085	1.29%
2026-08-18	19.50	19.89	0.39	2.00%	19.34	20.18	22279	4411	1.40%
2026-08-17	19.28	19.50	0.36	1.88%	19.06	19.51	9960	1927	0.63%
2026-08-14	19.25	19.14	-0.13	-0.67%	19.01	19.44	8193	1568	0.51%
2026-08-13	19.88	19.27	-0.37	-1.88%	19.24	19.96	15933	3110	1.00%
2026-08-12	19.10	19.64	0.72	3.81%	18.72	19.84	27033	5247	1.70%
2026-08-11	18.98	18.92	-0.17	-0.89%	18.71	19.01	8628	1628	0.54%
2026-08-10	18.65	19.09	0.37	1.98%	18.51	19.18	15978	3026	1.00%
2026-08-07	18.99	18.72	-0.16	-0.85%	18.49	19.08	10862	2027	0.68%
2026-08-06	18.82	18.88	-0.02	-0.11%	18.66	19.05	11844	2235	0.74%
2026-08-05	18.64	18.90	0.38	2.05%	18.32	18.91	15325	2857	0.96%
2026-08-04	18.49	18.52	0.04	0.22%	18.47	18.82	14755	2746	0.93%
2026-08-03	18.07	18.48	0.41	2.27%	18.06	18.50	15802	2900	0.99%
2026-07-31	18.00	18.07	0.36	2.03%	17.88	18.18	13665	2467	0.86%
2026-07-30	17.98	17.71	-0.34	-1.88%	17.71	18.22	13628	2445	0.86%
2026-07-29	17.52	18.05	0.42	2.38%	17.52	18.11	12791	2289	0.81%
2026-07-28	17.85	17.63	-0.22	-1.23%	17.48	18.05	16497	2917	1.04%
2026-07-27	17.46	17.85	0.27	1.54%	17.45	18.17	17362	3119	1.10%
2026-07-24	17.68	17.58	-0.12	-0.68%	17.47	17.87	11518	2037	0.73%
2026-07-23	17.32	17.70	0.45	2.61%	17.21	17.70	12148	2121	0.77%
2026-07-22	17.64	17.25	-0.55	-3.09%	17.17	17.86	22346	3894	1.42%
2026-07-21	18.48	17.80	-0.61	-3.31%	16.84	18.55	44125	7710	2.79%
2026-07-20	18.93	18.41	-0.61	-3.21%	18.22	19.50	23251	4370	1.47%
2026-07-17	19.86	19.02	-0.71	-3.60%	18.98	20.10	20710	4040	1.31%
2026-07-16	19.38	19.73	0.18	0.92%	19.38	19.98	12234	2418	0.77%
2026-07-15	19.45	19.55	0.12	0.62%	19.26	19.78	13648	2670	0.86%
2026-07-14	19.37	19.43	0.13	0.67%	18.84	19.47	14380	2759	0.91%
2026-07-13	19.99	19.30	-0.73	-3.64%	19.15	20.07	18094	3520	1.15%
2026-07-10	19.79	20.03	0.12	0.60%	19.58	20.66	25176	5082	1.59%
2026-07-09	19.79	19.91	0.14	0.71%	19.17	19.97	15172	2972	0.96%
2026-07-08	19.40	19.77	0.32	1.65%	19.31	19.98	19663	3871	1.25%
2026-07-07	19.61	19.45	-0.35	-1.77%	19.24	19.70	13547	2629	0.86%
2026-07-06	19.59	19.80	0.34	1.75%	19.47	20.30	19341	3849	1.22%
2026-07-03	19.21	19.46	0.29	1.51%	19.21	19.67	16588	3229	1.05%
2026-07-02	19.40	19.17	-0.41	-2.09%	19.14	19.65	16762	3252	1.06%
2026-07-01	19.18	19.58	0.40	2.09%	19.08	19.83	16044	3141	1.02%
2026-06-30	19.34	19.18	-0.16	-0.83%	19.01	19.39	15833	3037	1.00%
2026-06-29	19.69	19.34	-0.17	-0.87%	18.75	19.70	15872	3049	1.01%
2026-06-26	20.15	19.51	-0.82	-4.03%	19.43	20.32	18836	3711	1.19%
2026-06-25	20.40	20.33	-0.07	-0.34%	20.00	20.71	21195	4288	1.34%
2026-06-24	20.34	20.40	-0.24	-1.16%	20.18	21.22	33216	6881	2.10%
2026-06-23	20.27	20.64	0.37	1.83%	20.08	20.97	28378	5865	1.80%
2026-06-22	20.45	20.27	-0.25	-1.22%	19.72	20.74	35178	7059	2.23%
2026-06-18	21.40	20.52	-1.54	-6.98%	20.50	21.66	58517	12190	3.71%
2026-06-17	22.40	22.06	0.58	2.70%	21.40	23.55	73071	16431	4.63%
2026-06-16	21.57	21.48	-0.04	-0.19%	20.77	21.68	15736	3344	1.00%
2026-06-15	22.03	21.52	-0.35	-1.60%	21.38	22.15	16377	3551	1.04%
2026-06-12	21.80	21.87	0.42	1.96%	21.25	22.08	16680	3635	1.06%
2026-06-11	21.74	21.45	-0.35	-1.61%	21.05	21.83	15869	3382	1.00%
2026-06-10	21.80	21.80	-0.36	-1.62%	21.32	22.02	22051	4772	1.40%
2026-06-09	22.58	22.16	-0.28	-1.25%	21.76	23.12	27456	6123	1.74%