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
2025-08-01	20.87	20.80	0.23	1.12%	20.57	20.94	20608	4297	1.32%
2025-07-31	21.10	20.57	-0.68	-3.20%	20.52	21.21	23989	4984	1.53%
2025-07-30	21.30	21.25	0.00	0.00%	21.04	21.35	11016	2332	0.70%
2025-07-29	21.36	21.25	-0.18	-0.84%	20.99	21.50	13174	2791	0.84%
2025-07-28	21.26	21.43	0.30	1.42%	21.10	21.45	13029	2771	0.83%
2025-07-25	21.19	21.13	-0.08	-0.38%	21.01	21.31	11273	2387	0.72%
2025-07-24	21.15	21.21	0.17	0.81%	20.99	21.22	12608	2664	0.81%
2025-07-23	21.12	21.04	-0.18	-0.85%	21.04	21.40	14836	3147	0.95%
2025-07-22	21.51	21.22	-0.16	-0.75%	21.05	21.59	17249	3661	1.10%
2025-07-21	21.14	21.38	0.37	1.76%	20.91	21.49	18112	3844	1.16%
2025-07-18	20.70	21.01	0.31	1.50%	20.62	21.27	20251	4243	1.29%
2025-07-17	20.73	20.70	0.04	0.19%	20.60	20.77	8082	1670	0.52%
2025-07-16	20.58	20.66	0.13	0.63%	20.45	20.72	11278	2323	0.72%
2025-07-15	20.70	20.53	-0.17	-0.82%	20.29	20.76	16107	3298	1.03%
2025-07-14	20.55	20.70	0.10	0.49%	20.48	20.80	12938	2673	0.83%
2025-07-11	20.64	20.60	-0.06	-0.29%	20.28	20.68	17332	3546	1.11%
2025-07-10	20.61	20.66	0.00	0.00%	20.33	20.72	22157	4540	1.42%
2025-07-09	20.27	20.66	0.39	1.92%	20.22	21.15	35387	7331	2.26%
2025-07-08	20.28	20.27	-0.01	-0.05%	20.08	20.30	12707	2567	0.81%
2025-07-07	19.90	20.28	0.34	1.71%	19.78	20.33	15161	3057	0.97%
2025-07-04	19.95	19.94	-0.06	-0.30%	19.94	20.49	25200	5085	1.61%
2025-07-03	19.91	20.00	0.02	0.10%	19.90	20.04	10870	2171	0.69%
2025-07-02	19.90	19.98	0.04	0.20%	19.76	19.98	11458	2275	0.73%
2025-07-01	19.90	19.94	-0.01	-0.05%	19.76	19.99	7887	1568	0.50%
2025-06-30	19.85	19.95	0.10	0.50%	19.76	19.95	8265	1639	0.53%
2025-06-27	19.62	19.85	0.24	1.22%	19.62	19.85	11119	2199	0.71%
2025-06-26	19.80	19.61	-0.25	-1.26%	19.56	19.86	9738	1918	0.62%
2025-06-25	19.75	19.86	0.14	0.71%	19.64	19.87	11836	2340	0.76%
2025-06-24	19.45	19.72	0.34	1.75%	19.34	19.79	11884	2333	0.76%
2025-06-23	18.87	19.38	0.40	2.11%	18.85	19.43	11174	2152	0.71%
2025-06-20	19.23	18.98	-0.24	-1.25%	18.93	19.33	10003	1909	0.64%
2025-06-19	19.59	19.22	-0.37	-1.89%	19.18	19.67	11638	2250	0.74%
2025-06-18	19.89	19.59	-0.38	-1.90%	19.53	19.95	12725	2500	0.81%
2025-06-17	19.79	19.97	0.20	1.01%	19.66	20.08	11609	2309	0.74%
2025-06-16	19.47	19.77	0.26	1.33%	19.45	19.78	12221	2405	0.78%
2025-06-13	19.62	19.51	-0.17	-0.86%	19.48	19.80	12072	2366	0.77%
2025-06-12	19.66	19.68	-0.05	-0.25%	19.60	19.78	8694	1710	0.56%
2025-06-11	19.53	19.73	0.20	1.02%	19.42	19.80	9936	1960	0.63%
2025-06-10	19.76	19.53	-0.25	-1.26%	19.35	19.80	9748	1910	0.62%
2025-06-09	19.68	19.78	0.13	0.66%	19.58	19.79	7872	1553	0.50%
2025-06-06	19.50	19.65	0.16	0.82%	19.43	19.71	8202	1606	0.52%
2025-06-05	19.56	19.49	-0.13	-0.66%	19.46	19.67	10208	1995	0.65%
2025-06-04	19.39	19.62	0.12	0.62%	19.39	19.62	7872	1538	0.50%
2025-06-03	19.37	19.50	0.03	0.15%	19.33	19.60	8662	1689	0.55%
2025-05-30	19.75	19.47	-0.33	-1.67%	19.31	20.15	13595	2667	0.87%
2025-05-29	19.53	19.80	0.39	2.01%	19.40	19.80	15075	2966	0.96%
2025-05-28	19.40	19.41	-0.07	-0.36%	19.28	19.71	9291	1810	0.59%
2025-05-27	19.41	19.48	0.07	0.36%	19.21	19.54	11215	2173	0.72%
2025-05-26	19.29	19.41	0.28	1.46%	19.14	19.43	6947	1343	0.44%
2025-05-23	19.45	19.13	-0.25	-1.29%	19.13	19.55	10863	2105	0.69%
2025-05-22	19.67	19.38	-0.31	-1.57%	19.38	19.75	7788	1520	0.50%
2025-05-21	19.73	19.69	-0.05	-0.25%	19.60	19.78	7756	1527	0.50%
2025-05-20	19.62	19.74	0.11	0.56%	19.49	19.75	7399	1455	0.47%
2025-05-19	19.58	19.63	0.20	1.03%	19.36	19.65	5971	1167	0.38%
2025-05-16	19.33	19.43	0.09	0.47%	19.33	19.54	7843	1528	0.50%
2025-05-15	19.59	19.34	-0.14	-0.72%	19.25	19.59	6242	1210	0.40%
2025-05-14	19.50	19.48	-0.11	-0.56%	19.31	19.62	8454	1644	0.54%
2025-05-13	19.61	19.59	0.11	0.56%	19.49	19.69	9326	1826	0.60%
2025-05-12	19.89	19.48	0.08	0.41%	19.36	19.89	12156	2374	0.78%
2025-05-09	19.88	19.40	-0.36	-1.82%	19.36	19.98	16238	3166	1.04%
2025-05-08	20.32	20.61	0.31	1.53%	20.25	20.68	14504	2973	0.93%
2025-05-07	20.49	20.30	0.00	0.00%	20.20	20.54	10839	2204	0.69%
2025-05-06	20.60	20.30	0.26	1.30%	20.05	20.60	9840	1991	0.63%
2025-04-30	19.80	20.04	0.13	0.65%	19.80	20.18	8375	1677	0.54%
2025-04-29	19.56	19.91	0.48	2.47%	19.40	20.00	11359	2252	0.73%
2025-04-28	19.66	19.43	-0.16	-0.82%	19.28	19.66	9964	1932	0.64%
2025-04-25	19.95	19.59	-0.37	-1.85%	19.49	19.95	12952	2543	0.83%
2025-04-24	19.97	19.96	-0.02	-0.10%	19.79	20.16	8386	1676	0.54%