南方路机 (603280) - 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	40.00	37.84	-2.74	-6.75%	37.77	40.46	42051	16207	15.05%
2025-12-15	39.80	40.58	0.78	1.96%	39.71	41.78	39823	16237	14.25%
2025-12-12	40.60	39.80	-1.19	-2.90%	39.76	41.24	34888	14081	12.49%
2025-12-11	42.15	40.99	-1.22	-2.89%	40.77	42.15	41038	16935	14.69%
2025-12-10	42.10	42.21	0.12	0.29%	41.67	42.68	46787	19703	16.74%
2025-12-09	41.91	42.09	0.17	0.41%	41.58	43.60	69919	29637	25.02%
2025-12-08	40.98	41.92	0.73	1.77%	40.66	42.50	65503	27288	23.44%
2025-12-05	39.50	41.19	1.49	3.75%	39.14	41.37	54848	22122	19.63%
2025-12-04	40.45	39.70	-0.58	-1.44%	39.70	41.29	45444	18318	16.26%
2025-12-03	40.01	40.28	-0.84	-2.04%	40.01	41.09	39916	16098	14.29%
2025-12-02	40.73	41.12	-0.20	-0.48%	39.58	42.01	57703	23577	20.65%
2025-12-01	42.00	41.32	-1.06	-2.50%	41.01	42.24	63048	26183	22.56%
2025-11-28	41.36	42.38	0.38	0.90%	41.11	42.97	77876	32842	27.87%
2025-11-27	42.06	42.00	-1.27	-2.94%	40.73	42.46	94583	39370	33.85%
2025-11-26	45.50	43.27	-0.27	-0.62%	42.99	47.17	140404	62957	50.25%
2025-11-25	42.95	43.54	-0.63	-1.43%	41.01	45.88	159223	68885	56.98%
2025-11-24	42.16	44.17	4.02	10.01%	41.49	44.17	162439	70650	58.14%
2025-11-21	37.10	40.15	3.65	10.00%	36.72	40.15	38487	15309	13.77%
2025-11-20	36.75	36.50	-0.20	-0.54%	36.26	37.10	16404	6001	5.87%
2025-11-19	37.67	36.70	-0.97	-2.57%	36.31	37.79	26531	9762	9.50%
2025-11-18	39.25	37.67	-1.54	-3.93%	37.40	39.25	27458	10406	9.83%
2025-11-17	38.88	39.21	0.31	0.80%	38.20	39.50	27349	10657	9.79%
2025-11-14	37.51	38.90	0.97	2.56%	37.43	39.72	34405	13370	12.31%
2025-11-13	37.70	37.93	0.23	0.61%	37.21	38.20	20349	7708	7.28%
2025-11-12	38.97	37.70	-1.27	-3.26%	37.57	38.97	30185	11479	10.80%
2025-11-11	39.38	38.97	-0.40	-1.02%	38.55	39.40	24477	9538	8.76%
2025-11-10	40.51	39.37	-1.38	-3.39%	38.67	40.73	46720	18362	16.72%
2025-11-07	40.16	40.75	0.17	0.42%	40.01	41.45	30847	12623	11.04%
2025-11-06	42.70	40.58	-2.53	-5.87%	40.45	43.10	57353	23581	20.53%
2025-11-05	43.05	43.11	-1.34	-3.01%	42.73	44.40	55853	24121	19.99%
2025-11-04	42.80	44.45	0.88	2.02%	42.01	45.10	93907	41194	33.61%
2025-11-03	42.43	43.57	1.15	2.71%	41.30	43.57	97052	41574	34.73%
2025-10-31	41.09	42.42	2.21	5.50%	39.80	42.74	93581	39072	33.49%
2025-10-30	41.77	40.21	-1.77	-4.22%	40.15	41.97	61041	24902	21.85%
2025-10-29	42.65	41.98	-0.67	-1.57%	40.93	43.22	107506	44932	38.48%
2025-10-28	39.00	42.65	3.88	10.01%	38.38	42.65	93877	38338	33.60%
2025-10-27	39.30	38.77	-0.31	-0.79%	38.45	39.90	68875	26851	24.65%
2025-10-24	41.82	39.08	-3.17	-7.50%	39.02	41.82	97903	38804	35.04%
2025-10-23	41.62	42.25	0.78	1.88%	41.50	45.16	149876	64314	53.64%
2025-10-22	38.63	41.47	3.77	10.00%	38.50	41.47	84723	34207	30.32%
2025-10-21	36.31	37.70	1.23	3.37%	36.31	37.98	50797	19083	18.18%
2025-10-20	36.08	36.47	0.52	1.45%	36.03	36.66	19865	7213	7.11%
2025-10-17	37.00	35.95	-0.26	-0.72%	35.92	37.08	24294	8837	8.69%
2025-10-16	37.27	36.21	-1.04	-2.79%	36.20	37.84	25968	9533	9.29%
2025-10-15	37.49	37.25	-0.25	-0.67%	36.10	37.63	40388	14789	14.45%
2025-10-14	37.00	37.50	0.51	1.38%	36.77	39.02	66384	25151	23.76%
2025-10-13	35.00	36.99	1.09	3.04%	34.00	37.11	50796	18354	18.18%
2025-10-10	35.39	35.90	0.63	1.79%	35.01	36.50	39052	14046	13.98%
2025-10-09	35.22	35.27	0.05	0.14%	34.88	35.45	18216	6421	6.52%
2025-09-30	35.60	35.22	-0.23	-0.65%	35.21	35.95	21821	7746	7.81%
2025-09-29	35.50	35.45	0.05	0.14%	34.55	35.78	31906	11283	11.42%
2025-09-26	35.30	35.40	-0.25	-0.70%	34.94	35.89	33248	11759	11.90%
2025-09-25	36.00	35.65	-0.27	-0.75%	35.50	36.49	42029	15089	15.04%
2025-09-24	35.77	35.92	-0.77	-2.10%	35.53	36.72	59172	21260	21.18%
2025-09-23	38.00	36.69	-4.08	-10.01%	36.69	38.73	57521	21336	20.59%
2025-09-22	44.85	40.77	-4.53	-10.00%	40.77	44.96	97304	40267	34.82%
2025-09-19	43.15	45.30	1.91	4.40%	42.56	47.50	131286	59825	46.99%
2025-09-18	42.50	43.39	0.89	2.09%	42.41	45.84	82775	36570	29.62%
2025-09-17	42.70	42.50	-0.41	-0.96%	42.50	43.23	28549	12236	10.22%
2025-09-16	43.12	42.91	-0.40	-0.92%	42.50	43.18	30758	13158	11.01%
2025-09-15	43.98	43.31	-0.60	-1.37%	43.30	44.30	27746	12134	9.93%
2025-09-12	43.88	43.91	0.00	0.00%	43.26	44.21	41000	17906	14.67%
2025-09-11	44.00	43.91	-0.09	-0.20%	43.03	44.40	54884	23852	19.64%
2025-09-10	42.19	44.00	1.95	4.64%	42.03	44.10	60676	26221	21.72%
2025-09-09	42.07	42.05	-0.35	-0.83%	41.92	42.96	30781	13029	11.02%
2025-09-08	42.50	42.40	-0.67	-1.56%	42.07	43.05	33162	14103	11.87%