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
2026-03-20	12.66	12.16	-0.45	-3.57%	12.10	12.70	46060	5689	4.60%
2026-03-19	12.90	12.61	-0.44	-3.37%	12.49	13.05	29986	3810	2.99%
2026-03-18	12.91	13.05	0.19	1.48%	12.72	13.06	33501	4322	3.34%
2026-03-17	13.19	12.86	-0.27	-2.06%	12.81	13.19	32332	4203	3.23%
2026-03-16	13.07	13.13	0.04	0.31%	13.00	13.23	30950	4051	3.09%
2026-03-13	12.96	13.09	0.03	0.23%	12.96	13.38	51460	6791	5.14%
2026-03-12	13.01	13.06	0.06	0.46%	12.95	13.30	32789	4289	3.27%
2026-03-11	13.12	13.00	-0.09	-0.69%	12.95	13.24	32585	4269	3.25%
2026-03-10	12.86	13.09	0.31	2.43%	12.79	13.13	38780	5048	3.87%
2026-03-09	12.65	12.78	-0.09	-0.70%	12.53	12.95	39794	5065	3.97%
2026-03-06	12.51	12.87	0.34	2.71%	12.50	12.88	38779	4950	3.87%
2026-03-05	12.64	12.53	0.12	0.97%	12.44	12.75	37905	4780	3.78%
2026-03-04	12.34	12.41	-0.07	-0.56%	12.18	12.75	49692	6217	4.96%
2026-03-03	12.88	12.48	-0.33	-2.58%	12.44	13.05	53979	6873	5.39%
2026-03-02	13.26	12.81	-0.67	-4.97%	12.75	13.38	63464	8237	6.33%
2026-02-27	13.38	13.48	0.05	0.37%	13.28	13.48	27860	3738	2.78%
2026-02-26	13.57	13.43	-0.11	-0.81%	13.36	13.63	37193	5010	3.71%
2026-02-25	13.50	13.54	0.06	0.45%	13.44	13.69	48328	6569	4.82%
2026-02-24	13.38	13.48	0.20	1.51%	13.34	13.53	31184	4200	3.11%
2026-02-13	13.40	13.28	-0.04	-0.30%	13.28	13.52	38201	5120	3.81%
2026-02-12	13.47	13.32	-0.09	-0.67%	13.20	13.52	40525	5422	4.04%
2026-02-11	13.44	13.41	-0.03	-0.22%	13.36	13.60	29933	4022	2.99%
2026-02-10	13.53	13.44	-0.03	-0.22%	13.35	13.62	45553	6148	4.55%
2026-02-09	13.40	13.47	0.13	0.97%	13.27	13.47	58062	7785	5.79%
2026-02-06	13.27	13.34	0.17	1.29%	13.11	13.74	80656	10810	8.05%
2026-02-05	13.18	13.17	0.01	0.08%	13.09	13.38	40671	5384	4.06%
2026-02-04	13.24	13.16	-0.02	-0.15%	13.05	13.28	31576	4156	3.15%
2026-02-03	13.05	13.18	0.18	1.38%	13.02	13.24	33738	4432	3.37%
2026-02-02	13.01	13.00	-0.08	-0.61%	12.93	13.30	57270	7545	5.72%
2026-01-30	12.81	13.08	0.09	0.69%	12.75	13.11	59098	7663	5.90%
2026-01-29	13.00	12.99	0.00	0.00%	12.80	13.20	54205	7080	5.41%
2026-01-28	13.49	12.99	-0.55	-4.06%	12.98	13.49	109255	14397	10.90%
2026-01-27	13.70	13.54	-0.22	-1.60%	13.28	13.81	64207	8674	6.41%
2026-01-26	13.72	13.76	0.02	0.15%	13.55	13.86	70676	9675	7.05%
2026-01-23	13.50	13.74	0.23	1.70%	13.47	13.74	81187	11084	8.10%
2026-01-22	13.40	13.51	0.11	0.82%	13.33	13.52	46561	6266	4.65%
2026-01-21	13.39	13.40	0.02	0.15%	13.18	13.45	48857	6530	4.88%
2026-01-20	13.58	13.38	-0.23	-1.69%	13.25	13.64	64680	8679	6.45%
2026-01-19	13.39	13.61	0.25	1.87%	13.34	13.63	68669	9305	6.85%
2026-01-16	13.42	13.36	-0.06	-0.45%	13.26	13.51	67504	9020	6.74%
2026-01-15	13.63	13.42	-0.35	-2.54%	13.34	13.77	85322	11498	8.51%
2026-01-14	13.53	13.77	0.24	1.77%	13.44	13.88	126667	17306	12.64%
2026-01-13	13.81	13.53	-0.29	-2.10%	13.48	13.88	106792	14588	10.66%
2026-01-12	13.59	13.82	0.23	1.69%	13.52	13.95	156578	21521	15.63%
2026-01-09	13.59	13.59	-0.01	-0.07%	13.43	13.63	111205	15052	11.10%
2026-01-08	13.59	13.60	-0.08	-0.58%	13.40	13.71	122341	16580	12.21%
2026-01-07	13.40	13.68	0.27	2.01%	13.26	13.72	141904	19224	14.16%
2026-01-06	13.39	13.41	0.02	0.15%	13.28	13.47	114517	15342	11.43%
2026-01-05	13.36	13.39	0.07	0.53%	13.22	13.50	108658	14546	10.84%
2025-12-31	13.60	13.32	-0.26	-1.91%	13.18	13.74	155343	20769	15.50%
2025-12-30	13.83	13.58	-0.25	-1.81%	13.32	13.97	206733	28131	20.63%
2025-12-29	14.88	13.83	-2.32	-14.37%	13.80	15.04	379887	53926	37.91%
2025-12-26	15.00	16.15	0.81	5.28%	14.52	16.24	440076	67885	43.92%
2025-12-25	16.01	15.34	-0.54	-3.40%	14.95	16.45	426827	65431	42.60%
2025-12-24	14.37	15.88	1.43	9.90%	14.25	17.00	512293	80477	51.12%
2025-12-23	13.85	14.45	0.51	3.66%	13.81	14.58	195512	27881	19.51%
2025-12-22	14.05	13.94	-0.25	-1.76%	13.71	14.18	125733	17446	12.55%
2025-12-19	13.28	14.19	1.02	7.74%	13.21	14.28	180831	25186	18.05%
2025-12-18	12.87	13.17	0.14	1.07%	12.85	13.34	78188	10321	7.80%
2025-12-17	12.96	13.03	0.08	0.62%	12.64	13.05	85501	10985	8.53%
2025-12-16	13.33	12.95	-0.57	-4.22%	12.89	13.54	123776	16221	12.35%
2025-12-15	13.27	13.52	0.29	2.19%	12.89	13.86	165020	22230	16.47%
2025-12-12	13.55	13.23	-0.58	-4.20%	13.23	13.98	193417	26026	19.30%