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
2026-05-08	22.74	24.85	2.15	9.47%	22.74	25.80	82769	20173	5.24%
2026-05-07	22.80	22.70	0.09	0.40%	22.47	22.83	18628	4223	1.18%
2026-05-06	22.27	22.61	0.34	1.53%	22.16	22.88	33263	7537	2.11%
2026-04-30	22.05	22.27	0.33	1.50%	22.04	22.40	20574	4570	1.30%
2026-04-29	21.97	21.94	-0.11	-0.50%	21.92	22.16	19161	4219	1.21%
2026-04-28	21.60	22.05	0.71	3.33%	21.60	22.37	39940	8839	2.53%
2026-04-27	21.35	21.34	-0.05	-0.23%	20.58	21.43	13421	2838	0.85%
2026-04-24	21.27	21.39	0.09	0.42%	21.15	21.83	20326	4361	1.29%
2026-04-23	21.85	21.30	-0.34	-1.57%	21.19	21.85	17856	3809	1.13%
2026-04-22	21.20	21.64	0.41	1.93%	21.02	21.86	23551	5080	1.49%
2026-04-21	20.81	21.23	0.42	2.02%	20.69	21.40	22941	4832	1.45%
2026-04-20	20.51	20.81	0.19	0.92%	20.49	20.81	8225	1701	0.52%
2026-04-17	20.67	20.62	-0.11	-0.53%	20.58	20.89	10449	2161	0.66%
2026-04-16	20.33	20.73	0.39	1.92%	20.19	20.78	9810	2011	0.62%
2026-04-15	20.50	20.34	-0.09	-0.44%	20.26	20.52	9020	1837	0.57%
2026-04-14	20.45	20.43	0.09	0.44%	20.26	20.55	8172	1666	0.52%
2026-04-13	20.53	20.34	-0.12	-0.59%	20.21	20.55	9704	1972	0.61%
2026-04-10	20.44	20.46	0.07	0.34%	20.42	20.76	13875	2854	0.88%
2026-04-09	21.09	20.39	-0.62	-2.95%	20.30	21.09	14041	2886	0.89%
2026-04-08	20.40	21.01	0.83	4.11%	20.40	21.48	23534	4954	1.49%
2026-04-07	19.86	20.18	0.42	2.13%	19.74	20.19	10453	2095	0.66%
2026-04-03	20.51	19.76	-0.64	-3.14%	19.75	20.51	17096	3425	1.08%
2026-04-02	20.50	20.40	-0.11	-0.54%	20.20	20.92	15113	3106	0.96%
2026-04-01	20.84	20.51	-0.14	-0.68%	20.43	20.97	17149	3542	1.09%
2026-03-31	20.92	20.65	-0.23	-1.10%	20.59	21.17	14084	2940	0.89%
2026-03-30	20.49	20.88	0.28	1.36%	20.40	21.06	12875	2669	0.82%
2026-03-27	20.30	20.60	0.22	1.08%	20.21	20.73	10022	2055	0.63%
2026-03-26	20.85	20.38	-0.41	-1.97%	20.31	20.97	12382	2551	0.78%
2026-03-25	20.51	20.79	0.33	1.61%	20.33	20.90	14372	2981	0.91%
2026-03-24	19.99	20.46	0.91	4.65%	19.70	20.48	19744	3975	1.25%
2026-03-23	20.65	19.55	-1.30	-6.24%	19.37	20.65	26437	5275	1.67%
2026-03-20	21.58	20.85	-0.53	-2.48%	20.85	21.65	16359	3456	1.04%
2026-03-19	21.80	21.38	-0.41	-1.88%	21.31	21.84	14681	3159	0.93%
2026-03-18	21.39	21.79	0.56	2.64%	21.30	21.83	14154	3052	0.90%
2026-03-17	21.98	21.23	-0.60	-2.75%	21.10	21.98	13687	2944	0.87%
2026-03-16	22.02	21.83	-0.19	-0.86%	21.58	22.17	15619	3399	0.99%
2026-03-13	21.90	22.02	0.04	0.18%	21.90	22.43	15612	3459	0.99%
2026-03-12	22.47	21.98	-0.47	-2.09%	21.92	22.50	17147	3789	1.09%
2026-03-11	22.85	22.45	-0.32	-1.41%	22.22	22.85	19891	4462	1.26%
2026-03-10	22.35	22.77	0.48	2.15%	22.35	22.77	18374	4166	1.16%
2026-03-09	22.40	22.29	-0.37	-1.63%	21.95	22.42	18593	4129	1.18%
2026-03-06	22.20	22.66	0.51	2.30%	22.01	22.73	21233	4783	1.34%
2026-03-05	22.38	22.15	-0.11	-0.49%	22.03	22.49	18321	4073	1.16%
2026-03-04	21.75	22.26	0.44	2.02%	21.68	22.48	26298	5844	1.67%
2026-03-03	22.52	21.82	-0.66	-2.94%	21.80	22.64	30502	6745	1.93%
2026-03-02	22.98	22.48	-0.78	-3.35%	22.22	23.06	35170	7953	2.23%
2026-02-27	23.28	23.26	-0.21	-0.89%	23.06	23.80	39227	9124	2.48%
2026-02-26	22.65	23.47	0.87	3.85%	22.55	23.55	48404	11170	3.07%
2026-02-25	23.07	22.60	-0.50	-2.16%	22.53	23.49	34894	7981	2.21%
2026-02-24	22.69	23.10	0.59	2.62%	22.52	23.11	24796	5682	1.57%
2026-02-13	22.65	22.51	-0.04	-0.18%	22.50	23.19	21091	4801	1.34%
2026-02-12	22.55	22.55	0.02	0.09%	22.37	22.79	18824	4258	1.19%
2026-02-11	22.30	22.53	0.17	0.76%	22.23	22.70	14715	3311	0.93%
2026-02-10	22.76	22.36	-0.40	-1.76%	22.20	22.76	20032	4491	1.27%
2026-02-09	22.34	22.76	0.52	2.34%	22.15	22.85	24388	5503	1.54%
2026-02-06	21.99	22.24	0.17	0.77%	21.92	22.60	24875	5567	1.58%
2026-02-05	22.64	22.07	-0.71	-3.12%	22.06	22.86	29041	6471	1.84%
2026-02-04	22.51	22.78	0.22	0.98%	22.33	22.90	31276	7091	1.98%
2026-02-03	22.37	22.56	0.43	1.94%	22.20	22.77	27626	6219	1.75%
2026-02-02	22.31	22.13	-0.18	-0.81%	22.10	22.85	36772	8265	2.33%
2026-01-30	21.70	22.31	0.46	2.11%	21.38	22.70	44654	9854	2.83%
2026-01-29	22.08	21.85	-0.32	-1.44%	21.70	22.59	38124	8406	2.41%