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
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%
2025-12-11	14.00	13.81	-0.55	-3.83%	13.56	14.77	261753	36746	26.12%
2025-12-10	15.60	14.36	-0.24	-1.64%	14.31	16.28	382346	57783	38.16%
2025-12-09	14.23	14.60	0.52	3.69%	13.95	14.86	238776	34529	23.83%
2025-12-08	14.40	14.08	-0.10	-0.71%	13.85	14.45	143371	20107	14.31%
2025-12-05	13.56	14.18	0.72	5.35%	13.30	14.38	179291	25049	17.89%
2025-12-04	13.72	13.46	-0.27	-1.97%	13.46	13.97	128337	17523	12.81%
2025-12-03	13.98	13.73	-0.39	-2.76%	13.62	14.05	199530	27476	19.91%
2025-12-02	13.45	14.12	0.59	4.36%	13.25	15.24	278474	39323	27.79%
2025-12-01	13.40	13.53	-0.01	-0.07%	13.25	13.53	80022	10703	7.99%
2025-11-28	13.16	13.54	0.39	2.97%	13.04	13.54	106411	14237	10.62%
2025-11-27	13.02	13.15	0.09	0.69%	12.99	13.35	55386	7307	5.53%
2025-11-26	13.16	13.06	-0.17	-1.28%	13.00	13.35	53659	7062	5.35%
2025-11-25	13.06	13.23	0.18	1.38%	12.97	13.33	44734	5903	4.46%
2025-11-24	12.86	13.05	0.30	2.35%	12.76	13.11	56074	7256	5.60%
2025-11-21	13.06	12.75	-0.42	-3.19%	12.55	13.26	70492	9043	7.03%
2025-11-20	13.36	13.17	0.07	0.53%	12.91	13.36	63852	8377	6.37%
2025-11-19	13.36	13.10	-0.12	-0.91%	12.97	13.50	84250	11077	8.41%
2025-11-18	13.32	13.22	-0.21	-1.56%	13.12	13.38	95121	12589	9.49%
2025-11-17	13.19	13.43	0.29	2.21%	13.05	13.53	151985	20254	15.17%
2025-11-14	13.40	13.14	0.04	0.31%	12.91	13.70	201608	26631	20.12%
2025-11-13	12.62	13.10	0.46	3.64%	12.53	13.63	180578	23659	18.02%
2025-11-12	12.67	12.64	-0.02	-0.16%	12.55	12.75	38404	4848	3.83%
2025-11-11	12.56	12.66	0.10	0.80%	12.46	12.73	41309	5215	4.12%
2025-11-10	12.71	12.56	0.01	0.08%	12.52	12.74	44749	5656	4.47%
2025-11-07	12.41	12.55	0.12	0.97%	12.37	12.64	47247	5925	4.72%
2025-11-06	12.56	12.43	-0.17	-1.35%	12.36	12.59	46768	5819	4.67%
2025-11-05	12.29	12.60	0.18	1.45%	12.23	12.67	75500	9448	7.53%
2025-11-04	12.24	12.42	0.17	1.39%	12.14	12.56	59277	7336	5.92%
2025-11-03	12.20	12.25	0.13	1.07%	12.14	12.30	28766	3520	2.87%
2025-10-31	12.17	12.12	0.04	0.33%	12.08	12.25	30193	3677	3.01%
2025-10-30	12.05	12.08	0.03	0.25%	11.98	12.20	24872	3007	2.48%
2025-10-29	12.12	12.05	-0.17	-1.39%	12.04	12.20	26359	3190	2.63%
2025-10-28	12.06	12.22	0.10	0.83%	12.03	12.26	25480	3106	2.54%
2025-10-27	12.13	12.12	0.08	0.66%	11.98	12.19	26132	3161	2.61%
2025-10-24	12.04	12.04	0.03	0.25%	11.96	12.12	28691	3460	2.86%
2025-10-23	12.05	12.01	-0.04	-0.33%	11.86	12.10	24280	2907	2.42%
2025-10-22	11.93	12.05	0.05	0.42%	11.93	12.10	27946	3362	2.79%
2025-10-21	11.85	12.00	0.15	1.27%	11.78	12.00	26687	3184	2.66%
2025-10-20	11.72	11.85	0.20	1.72%	11.66	11.85	28415	3346	2.84%
2025-10-17	11.63	11.65	-0.02	-0.17%	11.63	11.85	27659	3246	2.76%
2025-10-16	11.70	11.67	-0.03	-0.26%	11.60	11.76	23525	2748	2.35%
2025-10-15	11.58	11.70	0.14	1.21%	11.58	11.77	19792	2313	1.98%
2025-10-14	11.74	11.56	-0.09	-0.77%	11.55	11.80	24179	2824	2.41%
2025-10-13	11.48	11.65	-0.09	-0.77%	11.18	11.68	28933	3333	2.89%
2025-10-10	11.58	11.74	0.08	0.69%	11.58	11.81	26963	3161	2.69%
2025-10-09	11.79	11.66	-0.04	-0.34%	11.61	11.81	24981	2914	2.49%
2025-09-30	11.84	11.70	-0.15	-1.27%	11.69	11.99	23275	2740	2.32%
2025-09-29	11.66	11.85	0.23	1.98%	11.40	11.89	36016	4210	3.59%
2025-09-26	11.77	11.62	-0.16	-1.36%	11.62	11.88	22917	2691	2.29%
2025-09-25	11.88	11.78	-0.09	-0.76%	11.73	11.98	24375	2888	2.43%
2025-09-24	11.50	11.87	0.33	2.86%	11.42	11.91	35180	4139	3.51%
2025-09-23	11.70	11.54	-0.19	-1.62%	11.22	11.73	38128	4362	3.80%
2025-09-22	11.70	11.73	0.01	0.09%	11.56	11.78	28676	3346	2.86%
2025-09-19	11.95	11.72	-0.18	-1.51%	11.62	11.97	34475	4044	3.44%
2025-09-18	12.30	11.90	-0.40	-3.25%	11.78	12.30	56475	6807	5.64%
2025-09-17	12.27	12.30	0.03	0.24%	12.19	12.36	36355	4472	3.63%
2025-09-16	12.15	12.27	0.15	1.24%	12.09	12.35	37587	4596	3.75%
2025-09-15	12.30	12.12	-0.12	-0.98%	12.06	12.35	32766	3973	3.27%
2025-09-12	12.68	12.24	-0.39	-3.09%	12.15	12.87	120480	14915	12.02%
2025-09-11	12.34	12.63	0.28	2.27%	12.23	12.74	78223	9813	7.81%
2025-09-10	12.43	12.35	-0.06	-0.48%	12.25	12.43	35282	4349	3.52%
2025-09-09	12.40	12.41	0.00	0.00%	12.28	12.49	33466	4141	3.34%
2025-09-08	12.25	12.41	0.22	1.80%	12.20	12.41	43281	5325	4.32%