南王科技 (301355) - 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
2026-08-20	9.92	10.10	0.19	1.92%	9.78	10.17	20880	2103	1.49%
2026-08-19	10.04	9.91	-0.22	-2.17%	9.81	10.16	22894	2277	1.64%
2026-08-18	10.27	10.13	-0.12	-1.17%	10.05	10.30	22524	2283	1.61%
2026-08-17	10.04	10.25	0.27	2.71%	9.98	10.27	22370	2276	1.60%
2026-08-14	9.95	9.98	-0.01	-0.10%	9.88	10.08	19257	1921	1.38%
2026-08-13	10.14	9.99	-0.15	-1.48%	9.98	10.16	19469	1955	1.39%
2026-08-12	10.13	10.14	0.02	0.20%	10.03	10.20	15769	1593	1.13%
2026-08-11	10.08	10.12	-0.01	-0.10%	9.95	10.22	27367	2755	1.96%
2026-08-10	9.77	10.13	0.36	3.68%	9.72	10.17	38275	3842	2.74%
2026-08-07	9.84	9.77	-0.03	-0.31%	9.59	9.84	25419	2470	1.82%
2026-08-06	9.68	9.80	0.12	1.24%	9.61	9.84	31754	3093	2.27%
2026-08-05	9.64	9.68	0.03	0.31%	9.57	9.82	30380	2947	2.17%
2026-08-04	9.56	9.65	0.14	1.47%	9.52	9.76	37693	3630	2.70%
2026-08-03	9.33	9.51	0.12	1.28%	9.33	9.56	45142	4283	3.23%
2026-07-31	9.18	9.39	0.21	2.29%	9.18	9.44	23609	2213	1.69%
2026-07-30	9.22	9.18	-0.08	-0.86%	9.11	9.47	32508	3025	2.33%
2026-07-29	9.00	9.26	0.26	2.89%	9.00	9.28	32933	3021	2.36%
2026-07-28	8.85	9.00	0.06	0.67%	8.85	9.11	24422	2205	1.75%
2026-07-27	8.72	8.94	0.22	2.52%	8.69	9.03	22552	2011	1.61%
2026-07-24	8.87	8.72	-0.24	-2.68%	8.64	8.95	25713	2256	1.84%
2026-07-23	8.65	8.96	0.25	2.87%	8.63	8.97	25523	2251	1.83%
2026-07-22	8.90	8.71	-0.23	-2.57%	8.67	9.06	39925	3511	2.86%
2026-07-21	9.24	8.94	-0.21	-2.30%	8.59	9.24	49509	4386	3.54%
2026-07-20	9.40	9.15	-0.29	-3.07%	9.00	9.79	41524	3881	2.97%
2026-07-17	9.66	9.44	-0.32	-3.28%	9.36	10.00	34955	3371	2.50%
2026-07-16	9.65	9.76	0.08	0.83%	9.49	9.90	26323	2570	1.88%
2026-07-15	9.55	9.68	0.14	1.47%	9.42	9.73	25118	2413	1.80%
2026-07-14	9.30	9.54	0.24	2.58%	9.16	9.55	32455	3051	2.32%
2026-07-13	9.60	9.30	-0.30	-3.13%	9.21	9.67	28608	2682	2.05%
2026-07-10	9.48	9.60	0.14	1.48%	9.25	9.80	30566	2934	2.19%
2026-07-09	9.61	9.46	-0.14	-1.46%	9.25	9.66	22817	2151	1.63%
2026-07-08	9.72	9.60	-0.10	-1.03%	9.43	9.79	26828	2576	1.92%
2026-07-07	9.92	9.70	-0.25	-2.51%	9.60	9.94	31644	3081	2.26%
2026-07-06	10.03	9.95	-0.09	-0.90%	9.85	10.23	35161	3512	2.52%
2026-07-03	10.25	10.04	-0.11	-1.08%	10.00	10.46	55811	5654	3.99%
2026-07-02	10.31	10.15	-0.16	-1.55%	10.07	10.86	66770	7063	4.78%
2026-07-01	9.96	10.31	0.53	5.42%	9.78	10.38	55185	5598	3.95%
2026-06-30	9.39	9.78	0.36	3.82%	9.18	9.90	47754	4551	3.42%
2026-06-29	9.42	9.42	0.05	0.53%	9.05	9.54	39850	3696	2.85%
2026-06-26	9.62	9.37	-0.27	-2.80%	9.28	9.66	31011	2923	2.22%
2026-06-25	9.94	9.64	-0.31	-3.12%	9.41	9.94	41838	4014	2.99%
2026-06-24	10.31	9.95	-0.36	-3.49%	9.88	10.37	36317	3643	2.60%
2026-06-23	10.22	10.31	0.03	0.29%	10.13	10.47	32806	3400	2.35%
2026-06-22	10.03	10.28	0.18	1.78%	9.73	10.32	47754	4779	3.42%
2026-06-18	10.00	10.10	0.04	0.40%	9.84	10.35	34702	3509	2.48%
2026-06-17	10.37	10.06	-0.25	-2.42%	9.99	10.37	32024	3229	2.29%
2026-06-16	10.38	10.31	-0.07	-0.67%	10.13	10.44	30780	3157	2.20%
2026-06-15	10.45	10.38	-0.02	-0.19%	10.28	10.76	39189	4101	3.91%
2026-06-12	10.46	10.40	0.07	0.68%	10.17	10.57	35919	3745	3.58%
2026-06-11	10.26	10.33	-0.02	-0.19%	10.09	10.36	26381	2697	2.63%
2026-06-10	10.46	10.35	-0.18	-1.71%	10.13	10.57	29541	3043	2.95%
2026-06-09	10.46	10.53	0.16	1.54%	10.39	10.73	35783	3783	3.57%
2026-06-08	10.35	10.37	-0.41	-3.80%	10.20	10.84	41093	4315	4.10%
2026-06-05	10.55	10.78	0.23	2.18%	10.36	10.99	37140	3965	3.70%
2026-06-04	10.77	10.55	-0.24	-2.22%	10.41	10.83	26875	2835	2.68%
2026-06-03	10.97	10.79	-0.15	-1.37%	10.68	11.02	29971	3239	2.99%
2026-06-02	11.32	10.94	-0.36	-3.19%	10.89	11.38	28639	3157	2.86%
2026-06-01	10.94	11.30	0.31	2.82%	10.85	11.45	31486	3553	3.14%
2026-05-29	11.29	10.99	-0.29	-2.57%	10.88	11.42	36292	4044	3.62%
2026-05-28	11.36	11.28	-0.06	-0.53%	11.07	11.49	34111	3849	3.40%
2026-05-27	11.62	11.34	-0.29	-2.49%	11.22	11.65	42611	4839	4.25%
2026-05-26	11.85	11.63	-0.24	-2.02%	11.50	11.86	44768	5216	4.47%
2026-05-25	12.32	11.87	-0.45	-3.65%	11.78	12.44	38380	4606	3.83%
2026-05-22	12.01	12.32	0.39	3.27%	11.86	12.38	35917	4358	3.58%
2026-05-21	12.44	11.93	-0.52	-4.18%	11.85	12.66	42024	5157	4.19%
2026-05-20	12.59	12.45	-0.14	-1.11%	12.26	12.61	30801	3812	3.07%
2026-05-19	12.70	12.59	-0.11	-0.87%	12.40	12.84	33294	4194	3.32%
2026-05-18	12.53	12.70	0.18	1.44%	12.37	12.88	37294	4703	3.72%
2026-05-15	12.67	12.52	-0.10	-0.79%	12.46	12.78	31846	4025	3.18%
2026-05-14	12.87	12.62	-0.18	-1.41%	12.61	12.87	30369	3858	3.03%
2026-05-13	12.85	12.80	-0.06	-0.47%	12.75	13.01	33470	4298	3.34%
2026-05-12	13.14	12.86	-0.27	-2.06%	12.82	13.20	27058	3504	2.70%