南凌科技 (300921) - 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
2026-07-31	13.37	13.80	0.88	6.81%	13.32	14.14	122061	16817	7.54%
2026-07-30	13.42	12.92	-0.56	-4.15%	12.82	13.67	75104	9898	4.64%
2026-07-29	13.49	13.48	0.00	0.00%	13.11	13.57	75956	10141	4.69%
2026-07-28	13.49	13.48	-0.20	-1.46%	13.40	13.92	71781	9787	4.43%
2026-07-27	12.94	13.68	0.66	5.07%	12.88	13.72	73238	9800	4.52%
2026-07-24	13.19	13.02	-0.49	-3.63%	12.95	13.43	60809	8002	3.76%
2026-07-23	13.18	13.51	0.22	1.66%	13.10	13.75	80006	10764	4.94%
2026-07-22	13.27	13.29	0.08	0.61%	13.15	13.69	109270	14659	6.75%
2026-07-21	12.97	13.21	0.28	2.17%	11.55	13.25	122441	15398	7.56%
2026-07-20	13.67	12.93	-0.47	-3.51%	12.60	14.14	114503	15331	7.07%
2026-07-17	14.54	13.40	-1.21	-8.28%	13.32	14.66	106885	14856	6.60%
2026-07-16	14.65	14.61	-0.14	-0.95%	14.41	15.09	77724	11456	4.80%
2026-07-15	15.05	14.75	-0.32	-2.12%	14.62	15.23	67277	10021	4.16%
2026-07-14	15.02	15.07	0.05	0.33%	14.31	15.10	91957	13530	5.68%
2026-07-13	16.18	15.02	-1.24	-7.63%	14.83	16.46	129701	20031	8.01%
2026-07-10	16.03	16.26	0.15	0.93%	15.94	16.93	131557	21735	8.13%
2026-07-09	16.20	16.11	-0.30	-1.83%	15.39	16.41	171205	27279	10.58%
2026-07-08	16.16	16.41	0.31	1.93%	15.86	16.98	193425	31799	11.95%
2026-07-07	17.19	16.10	-1.23	-7.10%	15.80	17.32	137872	22733	8.52%
2026-07-06	18.88	17.33	-1.51	-8.01%	17.28	18.99	131142	23368	8.10%
2026-07-03	18.69	18.84	0.15	0.80%	18.60	19.23	101154	19110	6.25%
2026-07-02	19.75	18.69	-1.43	-7.11%	18.66	20.05	123283	23814	7.62%
2026-07-01	20.48	20.12	-0.19	-0.94%	19.92	20.77	117045	23714	7.23%
2026-06-30	19.74	20.31	0.68	3.46%	19.34	20.58	110231	22162	6.81%
2026-06-29	20.92	19.63	-1.20	-5.76%	18.93	21.14	114280	22648	7.06%
2026-06-26	20.99	20.83	-0.49	-2.30%	20.50	21.92	108648	22986	6.71%
2026-06-25	21.48	21.32	-0.37	-1.71%	20.71	22.15	103713	22088	6.41%
2026-06-24	21.52	21.69	-0.18	-0.82%	21.17	21.88	115258	24900	7.12%
2026-06-23	22.77	21.87	-1.04	-4.54%	21.66	22.97	179521	39751	11.09%
2026-06-22	22.11	22.91	0.65	2.92%	21.93	23.13	187330	42545	11.57%
2026-06-18	21.75	22.26	0.79	3.68%	21.13	22.70	192056	42271	11.86%
2026-06-17	20.54	21.47	0.74	3.57%	20.23	22.57	305527	66239	18.87%
2026-06-16	18.00	20.73	2.64	14.59%	17.91	21.25	291211	58184	17.99%
2026-06-15	17.36	18.09	0.74	4.27%	17.36	18.10	64189	11484	3.97%
2026-06-12	17.09	17.35	0.50	2.97%	17.00	17.66	73863	12824	4.56%
2026-06-11	17.63	16.85	-0.72	-4.10%	16.70	17.72	75808	12886	4.68%
2026-06-10	17.40	17.57	0.03	0.17%	17.29	17.80	82369	14451	5.09%
2026-06-09	17.60	17.54	0.27	1.56%	17.18	17.61	58505	10212	3.61%
2026-06-08	17.75	17.27	-1.02	-5.58%	17.12	17.99	79329	13957	4.90%
2026-06-05	18.23	18.29	0.01	0.05%	17.49	18.62	83877	15234	5.18%
2026-06-04	18.61	18.28	-0.54	-2.87%	18.07	19.07	88745	16431	5.48%
2026-06-03	18.59	18.82	0.12	0.64%	18.53	19.64	94310	17958	5.83%
2026-06-02	18.78	18.70	-0.08	-0.43%	17.93	18.88	89097	16381	5.50%
2026-06-01	18.51	18.78	0.22	1.19%	18.42	19.18	86881	16353	5.37%
2026-05-29	20.00	18.56	-1.54	-7.66%	18.38	20.29	136001	25977	11.86%
2026-05-28	27.79	28.17	0.53	1.92%	27.29	28.44	80998	22617	7.06%
2026-05-27	28.60	27.64	-1.18	-4.09%	27.20	28.75	100951	28110	8.80%
2026-05-26	29.02	28.82	-0.51	-1.74%	27.76	29.20	104062	29563	9.07%
2026-05-25	28.73	29.33	0.53	1.84%	28.58	29.55	120718	35131	10.52%
2026-05-22	28.80	28.80	0.40	1.41%	28.26	29.09	119353	34283	10.41%
2026-05-21	29.31	28.40	-0.60	-2.07%	28.32	30.33	204073	59948	17.79%
2026-05-20	29.40	29.00	-0.74	-2.49%	28.79	30.35	129226	37820	11.27%
2026-05-19	28.58	29.74	0.92	3.19%	28.46	29.75	153787	45093	13.41%
2026-05-18	28.29	28.82	0.54	1.91%	28.28	29.33	88499	25446	7.72%
2026-05-15	28.08	28.28	0.45	1.62%	27.96	28.97	104247	29722	9.09%
2026-05-14	29.30	27.83	-1.08	-3.74%	27.83	29.30	89645	25349	7.82%
2026-05-13	27.81	28.91	1.04	3.73%	27.53	29.15	120446	34498	10.50%
2026-05-12	28.22	27.87	-0.55	-1.94%	27.78	28.48	90791	25471	7.92%
2026-05-11	28.69	28.42	0.02	0.07%	28.08	28.87	124599	35330	10.86%
2026-05-08	28.45	28.40	-0.52	-1.80%	27.96	28.99	137721	38949	12.01%
2026-05-07	27.90	28.92	1.08	3.88%	27.68	29.37	180317	51319	15.72%
2026-05-06	27.65	27.84	0.90	3.34%	27.41	28.13	131147	36460	11.43%
2026-04-30	26.92	26.94	0.08	0.30%	26.79	27.86	111490	30243	9.72%
2026-04-29	26.01	26.86	0.85	3.27%	25.84	27.36	169680	45425	14.79%
2026-04-28	26.40	26.01	1.09	4.37%	25.70	27.36	174958	46061	15.25%
2026-04-27	25.36	24.92	-0.48	-1.89%	24.75	25.82	57047	14270	4.97%