南极光 (300940) - 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	12.87	13.17	0.30	2.33%	12.76	13.19	24850	3237	1.58%
2026-09-15	13.19	12.87	-0.32	-2.43%	12.83	13.23	27082	3525	1.72%
2026-09-14	13.22	13.19	-0.03	-0.23%	13.06	13.39	21479	2841	1.36%
2026-09-11	13.54	13.22	-0.40	-2.94%	13.02	13.56	39312	5205	2.50%
2026-09-10	14.16	13.62	-0.53	-3.75%	13.61	14.16	32215	4426	2.05%
2026-09-09	14.20	14.15	-0.06	-0.42%	13.97	14.25	36074	5084	2.29%
2026-09-08	14.02	14.21	0.20	1.43%	13.90	14.26	26977	3822	1.71%
2026-09-07	13.85	14.01	0.16	1.16%	13.82	14.04	22812	3187	1.45%
2026-09-04	14.05	13.85	-0.12	-0.86%	13.80	14.30	38150	5369	2.42%
2026-09-03	14.36	13.97	-0.40	-2.78%	13.85	14.60	45920	6482	2.92%
2026-09-02	14.18	14.37	0.21	1.48%	14.10	14.87	74613	10796	4.74%
2026-09-01	14.20	14.16	0.03	0.21%	13.98	14.25	29271	4134	1.86%
2026-08-31	13.64	14.13	0.28	2.02%	13.64	14.16	34677	4844	2.20%
2026-08-28	13.75	13.85	0.11	0.80%	13.71	14.08	30260	4214	1.92%
2026-08-27	13.77	13.74	0.02	0.15%	13.59	13.84	26481	3629	1.68%
2026-08-26	13.81	13.72	-0.15	-1.08%	13.51	13.97	33459	4591	2.12%
2026-08-25	13.16	13.87	0.42	3.12%	13.16	13.94	41107	5616	2.61%
2026-08-24	13.70	13.45	-0.29	-2.11%	13.28	13.90	31476	4247	2.00%
2026-08-21	13.70	13.74	0.00	0.00%	13.39	13.85	25989	3541	1.65%
2026-08-20	13.46	13.74	0.35	2.61%	13.42	13.79	38340	5234	2.43%
2026-08-19	13.95	13.39	-0.69	-4.90%	13.33	13.95	40018	5432	2.54%
2026-08-18	14.42	14.08	-0.13	-0.91%	13.87	14.42	42214	5931	2.68%
2026-08-17	14.29	14.21	0.03	0.21%	14.00	14.29	37024	5236	2.35%
2026-08-14	14.08	14.18	0.15	1.07%	13.95	14.28	39637	5589	2.52%
2026-08-13	14.32	14.03	-0.28	-1.96%	14.03	14.49	38883	5548	2.47%
2026-08-12	13.87	14.31	0.23	1.63%	13.81	14.36	46097	6541	2.93%
2026-08-11	14.24	14.08	-0.22	-1.54%	14.00	14.30	34751	4907	2.21%
2026-08-10	14.17	14.30	0.13	0.92%	13.93	14.33	43435	6160	2.76%
2026-08-07	14.18	14.17	0.03	0.21%	13.73	14.29	61656	8607	3.92%
2026-08-06	13.85	14.14	0.18	1.29%	13.75	14.14	62907	8801	3.99%
2026-08-05	13.65	13.96	0.31	2.27%	13.51	14.00	63347	8793	4.02%
2026-08-04	13.56	13.65	0.18	1.34%	13.45	13.77	58493	7986	3.71%
2026-08-03	13.30	13.47	0.28	2.12%	13.19	13.49	56230	7534	3.57%
2026-07-31	12.92	13.19	0.37	2.89%	12.92	13.35	73042	9664	4.64%
2026-07-30	13.18	12.82	-0.39	-2.95%	12.78	13.34	69289	9026	4.40%
2026-07-29	12.97	13.21	0.25	1.93%	12.87	13.27	92949	12172	5.90%
2026-07-28	12.78	12.96	0.08	0.62%	12.72	13.20	91008	11849	5.78%
2026-07-27	12.80	12.88	0.00	0.00%	12.41	12.96	109851	13965	6.98%
2026-07-24	12.16	12.88	0.61	4.97%	12.10	13.35	148666	19012	9.44%
2026-07-23	12.19	12.27	0.25	2.08%	11.88	12.28	54114	6538	3.44%
2026-07-22	12.15	12.02	-0.34	-2.75%	11.90	12.37	58585	7083	3.72%
2026-07-21	12.25	12.36	0.13	1.06%	11.41	12.43	77350	9269	4.91%
2026-07-20	12.58	12.23	-0.11	-0.89%	12.06	12.87	76540	9567	4.86%
2026-07-17	12.98	12.34	-0.69	-5.30%	12.29	13.18	60702	7733	3.85%
2026-07-16	12.95	13.03	0.03	0.23%	12.82	13.34	48155	6308	3.06%
2026-07-15	13.02	13.00	-0.02	-0.15%	12.90	13.32	48850	6393	3.10%
2026-07-14	13.11	13.02	-0.07	-0.53%	12.57	13.17	56046	7224	3.56%
2026-07-13	14.06	13.09	-0.90	-6.43%	13.00	14.06	54113	7266	3.44%
2026-07-10	13.97	13.99	0.02	0.14%	13.87	14.50	51267	7287	3.26%
2026-07-09	13.85	13.97	0.14	1.01%	13.39	14.05	41604	5721	2.64%
2026-07-08	14.08	13.83	-0.30	-2.12%	13.68	14.22	36707	5103	2.33%
2026-07-07	14.53	14.13	-0.45	-3.09%	14.02	14.58	38934	5546	2.47%
2026-07-06	15.25	14.58	-0.67	-4.39%	14.53	15.48	50285	7469	3.19%
2026-07-03	14.80	15.25	0.43	2.90%	14.72	15.44	62111	9361	3.94%
2026-07-02	15.08	14.82	-0.38	-2.50%	14.79	15.56	65854	9999	4.18%
2026-07-01	15.08	15.20	0.12	0.80%	14.85	15.43	57068	8652	3.62%
2026-06-30	14.57	15.08	0.50	3.43%	14.51	15.48	66554	10048	4.23%
2026-06-29	14.70	14.58	-0.11	-0.75%	14.19	14.80	58180	8437	3.69%
2026-06-26	15.03	14.69	-0.42	-2.78%	14.60	15.35	57584	8587	3.66%
2026-06-25	15.40	15.11	-0.43	-2.77%	15.05	15.69	59447	9058	3.77%
2026-06-24	16.24	15.54	-0.73	-4.49%	15.16	16.24	70623	10975	4.48%
2026-06-23	16.03	16.27	0.27	1.69%	15.82	16.68	78036	12732	4.96%
2026-06-22	16.04	16.00	-0.05	-0.31%	15.25	16.12	60170	9438	3.82%
2026-06-18	16.48	16.05	-0.59	-3.55%	15.98	16.53	51523	8339	3.27%
2026-06-17	16.47	16.64	0.14	0.85%	16.38	16.86	54814	9116	3.48%
2026-06-16	16.40	16.50	0.11	0.67%	16.07	16.70	38664	6359	2.46%
2026-06-15	16.13	16.39	0.36	2.25%	16.08	16.47	40293	6586	2.56%
2026-06-12	16.23	16.03	0.18	1.14%	15.88	16.65	41540	6714	2.64%
2026-06-11	15.87	15.85	-0.15	-0.94%	15.45	16.05	42721	6714	2.71%
2026-06-10	16.50	16.00	-0.66	-3.96%	15.71	16.62	52940	8466	3.36%
2026-06-09	16.59	16.66	0.27	1.65%	16.33	16.75	47312	7839	3.00%