南都物业 (603506) - 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	12.03	12.55	0.44	3.63%	12.03	13.13	201952	25120	10.75%
2025-12-15	12.45	12.11	-1.26	-9.42%	12.09	12.60	207458	25430	11.05%
2025-12-12	13.90	13.37	-1.49	-10.03%	13.37	13.99	291475	39347	15.52%
2025-12-11	14.63	14.86	1.35	9.99%	14.63	14.86	180446	26726	9.61%
2025-12-10	12.28	13.51	1.23	10.02%	12.20	13.51	78231	10209	4.17%
2025-12-09	12.34	12.28	-0.14	-1.13%	12.26	12.43	22480	2773	1.20%
2025-12-08	12.41	12.42	0.00	0.00%	12.28	12.48	34614	4284	1.84%
2025-12-05	11.95	12.42	0.44	3.67%	11.84	12.43	34633	4212	1.84%
2025-12-04	12.16	11.98	-0.18	-1.48%	11.91	12.19	20044	2412	1.07%
2025-12-03	12.24	12.16	-0.11	-0.90%	12.07	12.32	21561	2618	1.15%
2025-12-02	12.29	12.27	-0.02	-0.16%	12.09	12.35	22140	2710	1.18%
2025-12-01	12.43	12.29	-0.15	-1.21%	12.27	12.55	30507	3780	1.62%
2025-11-28	12.10	12.44	0.30	2.47%	12.02	12.44	25113	3077	1.34%
2025-11-27	12.04	12.14	0.09	0.75%	11.96	12.21	25794	3125	1.37%
2025-11-26	12.27	12.05	-0.24	-1.95%	12.04	12.34	20402	2480	1.09%
2025-11-25	12.20	12.29	0.17	1.40%	12.12	12.41	21610	2660	1.15%
2025-11-24	11.95	12.12	0.24	2.02%	11.92	12.16	30494	3681	1.62%
2025-11-21	12.29	11.88	-0.59	-4.73%	11.88	12.53	37431	4527	1.99%
2025-11-20	12.51	12.47	-0.01	-0.08%	12.23	12.75	32102	4004	1.71%
2025-11-19	12.85	12.48	-0.33	-2.58%	12.44	12.92	31634	3984	1.68%
2025-11-18	13.15	12.81	-0.32	-2.44%	12.75	13.15	29329	3774	1.56%
2025-11-17	13.12	13.13	0.01	0.08%	12.94	13.19	26958	3524	1.44%
2025-11-14	12.98	13.12	0.16	1.23%	12.97	13.28	37248	4890	1.98%
2025-11-13	12.93	12.96	0.03	0.23%	12.82	13.04	24507	3164	1.31%
2025-11-12	13.00	12.93	-0.07	-0.54%	12.80	13.04	28239	3644	1.50%
2025-11-11	12.90	13.00	0.14	1.09%	12.81	13.03	29726	3850	1.58%
2025-11-10	12.77	12.86	0.14	1.10%	12.71	12.88	32185	4127	1.71%
2025-11-07	12.71	12.72	-0.06	-0.47%	12.69	12.82	23901	3047	1.27%
2025-11-06	12.76	12.78	0.08	0.63%	12.61	12.82	29584	3764	1.58%
2025-11-05	12.53	12.70	0.03	0.24%	12.52	12.79	42352	5386	2.26%
2025-11-04	12.86	12.67	-0.20	-1.55%	12.56	12.87	49218	6228	2.62%
2025-11-03	12.75	12.87	0.24	1.90%	12.51	13.08	75140	9574	4.00%
2025-10-31	12.52	12.63	0.09	0.72%	12.50	12.73	45278	5709	2.41%
2025-10-30	12.71	12.54	-0.20	-1.57%	12.50	12.73	46882	5915	2.50%
2025-10-29	13.31	12.74	-0.68	-5.07%	12.54	13.33	77373	9872	4.12%
2025-10-28	13.51	13.42	-0.16	-1.18%	13.38	13.61	28490	3836	1.52%
2025-10-27	13.61	13.58	0.10	0.74%	13.46	13.79	46451	6313	2.47%
2025-10-24	13.64	13.48	-0.09	-0.66%	13.41	13.68	32811	4436	1.75%
2025-10-23	13.57	13.57	0.07	0.52%	13.28	13.64	45611	6126	2.43%
2025-10-22	13.36	13.50	0.07	0.52%	13.25	13.68	43606	5889	2.32%
2025-10-21	13.08	13.43	0.45	3.47%	12.91	13.45	49109	6500	2.62%
2025-10-20	12.86	12.98	0.24	1.88%	12.86	13.12	42775	5558	2.28%
2025-10-17	13.25	12.74	-0.44	-3.34%	12.72	13.32	58192	7522	3.10%
2025-10-16	13.40	13.18	-0.25	-1.86%	13.15	13.50	34857	4635	1.86%
2025-10-15	13.52	13.43	-0.03	-0.22%	13.32	13.59	26489	3564	1.41%
2025-10-14	13.55	13.46	-0.11	-0.81%	13.37	13.79	38990	5298	2.08%
2025-10-13	13.12	13.57	-0.17	-1.24%	13.00	13.69	44991	6043	2.40%
2025-10-10	13.57	13.74	0.12	0.88%	13.51	13.95	38822	5348	2.07%
2025-10-09	13.90	13.62	-0.19	-1.38%	13.50	13.90	41972	5708	2.24%
2025-09-30	13.80	13.81	-0.08	-0.58%	13.78	13.99	27024	3745	1.44%
2025-09-29	13.93	13.89	0.28	2.06%	13.48	13.93	42832	5890	2.28%
2025-09-26	13.45	13.61	0.05	0.37%	13.37	13.95	45364	6231	2.42%
2025-09-25	13.83	13.56	-0.30	-2.16%	13.53	13.99	43443	5955	2.31%
2025-09-24	13.78	13.86	0.09	0.65%	13.51	14.00	45818	6339	2.44%
2025-09-23	14.14	13.77	-0.43	-3.03%	13.27	14.17	73138	9971	3.89%
2025-09-22	14.24	14.20	-0.04	-0.28%	13.89	14.24	57703	8107	3.07%
2025-09-19	14.55	14.24	-0.03	-0.21%	14.07	14.55	65991	9409	3.51%
2025-09-18	15.15	14.27	-0.71	-4.74%	14.00	15.15	105852	15512	5.64%
2025-09-17	15.53	14.98	-0.80	-5.07%	14.93	15.62	111400	16942	5.93%
2025-09-16	14.70	15.78	1.06	7.20%	14.70	16.04	215120	33106	11.46%
2025-09-15	15.07	14.72	-0.28	-1.87%	14.38	15.36	198154	29147	10.55%
2025-09-12	13.68	15.00	1.36	9.97%	13.67	15.00	185456	26982	9.88%
2025-09-11	13.52	13.64	0.04	0.29%	13.30	13.67	71688	9658	3.82%
2025-09-10	13.73	13.60	-0.18	-1.31%	13.49	13.84	78683	10718	4.19%
2025-09-09	13.88	13.78	-0.32	-2.27%	13.57	14.35	148474	20599	7.91%
2025-09-08	13.53	14.10	0.61	4.52%	13.53	14.84	170766	24330	9.09%