南威软件 (603636) - 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
2026-05-07	9.21	10.10	0.92	10.02%	9.10	10.10	296704	28476	5.11%
2026-05-06	9.02	9.18	0.22	2.46%	8.99	9.28	143420	13189	2.47%
2026-04-30	8.83	8.96	0.07	0.79%	8.83	9.21	91800	8266	1.58%
2026-04-29	8.74	8.89	0.12	1.37%	8.72	9.02	89045	7965	1.53%
2026-04-28	9.07	8.77	-0.30	-3.31%	8.75	9.07	77992	6907	1.34%
2026-04-27	8.94	9.07	0.12	1.34%	8.75	9.09	80280	7185	1.38%
2026-04-24	8.95	8.95	-0.04	-0.44%	8.75	9.05	78342	6967	1.35%
2026-04-23	9.12	8.99	-0.14	-1.53%	8.95	9.18	62420	5639	1.08%
2026-04-22	9.03	9.13	0.10	1.11%	8.92	9.15	69379	6273	1.20%
2026-04-21	9.30	9.03	-0.27	-2.90%	9.00	9.32	97517	8857	1.68%
2026-04-20	9.33	9.30	-0.03	-0.32%	9.28	9.37	55244	5153	0.95%
2026-04-17	9.28	9.33	-0.04	-0.43%	9.21	9.37	77305	7173	1.33%
2026-04-16	9.20	9.37	0.17	1.85%	9.20	9.39	80806	7527	1.39%
2026-04-15	9.31	9.20	-0.11	-1.18%	9.16	9.36	55055	5095	0.95%
2026-04-14	9.33	9.31	0.03	0.32%	9.22	9.43	70428	6563	1.21%
2026-04-13	9.22	9.28	0.06	0.65%	9.16	9.31	44002	4065	0.76%
2026-04-10	9.25	9.22	0.07	0.77%	9.22	9.34	55949	5192	0.96%
2026-04-09	9.28	9.15	-0.22	-2.35%	9.15	9.30	64445	5930	1.11%
2026-04-08	9.12	9.37	0.45	5.04%	9.08	9.38	84393	7809	1.45%
2026-04-07	8.82	8.92	0.12	1.36%	8.80	8.97	56084	4993	0.97%
2026-04-03	9.07	8.80	-0.21	-2.33%	8.71	9.09	73466	6481	1.27%
2026-04-02	9.21	9.01	-0.23	-2.49%	8.98	9.23	62521	5676	1.08%
2026-04-01	9.35	9.24	0.04	0.43%	9.20	9.39	51186	4741	0.88%
2026-03-31	9.26	9.20	-0.10	-1.08%	9.20	9.43	49478	4608	0.85%
2026-03-30	9.17	9.30	0.03	0.32%	9.07	9.32	57493	5305	0.99%
2026-03-27	9.08	9.27	0.09	0.98%	9.02	9.28	50527	4662	0.87%
2026-03-26	9.35	9.18	-0.21	-2.24%	9.14	9.44	63703	5890	1.10%
2026-03-25	9.30	9.39	0.17	1.84%	9.23	9.42	62136	5805	1.07%
2026-03-24	9.02	9.22	0.35	3.95%	8.90	9.24	92446	8390	1.59%
2026-03-23	9.25	8.87	-0.59	-6.24%	8.81	9.34	121910	11076	2.10%
2026-03-20	10.01	9.46	-0.49	-4.92%	9.43	10.02	127784	12304	2.20%
2026-03-19	10.01	9.95	-0.15	-1.49%	9.90	10.10	60095	6010	1.04%
2026-03-18	9.89	10.10	0.21	2.12%	9.86	10.10	76142	7595	1.31%
2026-03-17	10.15	9.89	-0.22	-2.18%	9.87	10.18	77327	7746	1.33%
2026-03-16	10.04	10.11	0.03	0.30%	10.01	10.14	65760	6623	1.13%
2026-03-13	10.24	10.08	-0.16	-1.56%	10.07	10.34	88099	8940	1.52%
2026-03-12	10.29	10.24	-0.12	-1.16%	10.22	10.40	73978	7606	1.27%
2026-03-11	10.52	10.36	-0.17	-1.61%	10.34	10.53	70603	7348	1.22%
2026-03-10	10.45	10.53	0.15	1.45%	10.38	10.64	84121	8824	1.45%
2026-03-09	10.15	10.38	0.10	0.97%	10.11	10.43	89616	9176	1.54%
2026-03-06	10.17	10.28	0.11	1.08%	10.11	10.29	70801	7233	1.22%
2026-03-05	10.13	10.17	0.19	1.90%	10.10	10.24	85621	8702	1.48%
2026-03-04	10.00	9.98	-0.10	-0.99%	9.82	10.14	93246	9336	1.61%
2026-03-03	10.57	10.08	-0.50	-4.73%	10.06	10.65	143937	14840	2.48%
2026-03-02	10.90	10.58	-0.49	-4.43%	10.57	10.96	140161	15001	2.42%
2026-02-27	10.98	11.07	0.09	0.82%	10.97	11.13	88849	9812	1.53%
2026-02-26	11.24	10.98	-0.23	-2.05%	10.92	11.25	157331	17426	2.71%
2026-02-25	11.25	11.21	0.00	0.00%	11.18	11.29	85214	9565	1.47%
2026-02-24	11.45	11.21	-0.13	-1.15%	11.15	11.50	94796	10640	1.63%
2026-02-13	11.32	11.34	-0.04	-0.35%	11.32	11.62	107958	12369	1.86%
2026-02-12	11.59	11.38	-0.19	-1.64%	11.31	11.66	134466	15363	2.32%
2026-02-11	11.58	11.57	0.04	0.35%	11.50	11.87	165553	19254	2.85%
2026-02-10	11.40	11.53	0.13	1.14%	11.37	11.62	120065	13831	2.07%
2026-02-09	11.33	11.40	0.22	1.97%	11.25	11.42	102981	11695	1.77%
2026-02-06	11.20	11.18	-0.10	-0.89%	11.08	11.27	97935	10956	1.69%
2026-02-05	11.20	11.28	0.04	0.36%	11.16	11.40	93171	10501	1.61%
2026-02-04	11.25	11.24	-0.08	-0.71%	11.15	11.28	79359	8892	1.37%
2026-02-03	11.19	11.32	0.19	1.71%	11.11	11.32	103961	11670	1.79%
2026-02-02	11.20	11.13	-0.15	-1.33%	11.11	11.40	96028	10827	1.65%
2026-01-30	11.59	11.28	-0.35	-3.01%	11.28	11.66	162735	18565	2.80%
2026-01-29	11.54	11.63	0.04	0.35%	11.35	11.90	185764	21724	3.20%
2026-01-28	11.78	11.59	-0.12	-1.02%	11.57	11.87	147086	17199	2.53%
2026-01-27	11.77	11.71	-0.06	-0.51%	11.46	11.85	157591	18286	2.72%