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
2025-04-03	12.93	12.90	-0.16	-1.23%	12.81	13.15	76233	9874	1.31%
2025-04-02	13.00	13.06	0.01	0.08%	12.98	13.21	82754	10858	1.43%
2025-04-01	13.17	13.05	-0.10	-0.76%	13.03	13.27	103952	13658	1.79%
2025-03-31	12.95	13.15	0.12	0.92%	12.63	13.24	172542	22318	2.97%
2025-03-28	13.19	13.03	-0.12	-0.91%	13.02	13.39	93755	12345	1.62%
2025-03-27	13.17	13.15	-0.10	-0.75%	13.02	13.33	99630	13133	1.72%
2025-03-26	13.18	13.25	0.09	0.68%	13.10	13.33	98788	13101	1.70%
2025-03-25	13.50	13.16	-0.24	-1.79%	13.10	13.55	122487	16254	2.11%
2025-03-24	13.89	13.40	-0.36	-2.62%	13.05	13.94	181295	24315	3.12%
2025-03-21	14.15	13.76	-0.52	-3.64%	13.73	14.21	199585	27809	3.44%
2025-03-20	14.37	14.28	-0.08	-0.56%	14.20	14.65	162597	23464	2.80%
2025-03-19	14.61	14.36	-0.25	-1.71%	14.32	14.61	149382	21528	2.57%
2025-03-18	14.72	14.61	-0.08	-0.54%	14.54	14.88	150292	22052	2.59%
2025-03-17	14.84	14.69	-0.18	-1.21%	14.62	14.91	163394	24083	2.82%
2025-03-14	14.80	14.87	0.02	0.13%	14.46	14.97	201020	29665	3.46%
2025-03-13	15.26	14.85	-0.31	-2.04%	14.65	15.30	267911	40103	4.62%
2025-03-12	15.14	15.16	0.26	1.74%	14.90	15.41	308075	46864	5.31%
2025-03-11	14.74	14.90	-0.32	-2.10%	14.70	15.06	220522	32791	3.80%
2025-03-10	15.10	15.22	0.23	1.53%	14.58	15.56	391273	58923	6.74%
2025-03-07	15.33	14.99	-0.32	-2.09%	14.89	15.52	325636	49497	5.61%
2025-03-06	15.26	15.31	0.51	3.45%	15.05	15.50	436885	66855	7.53%
2025-03-05	14.73	14.80	0.11	0.75%	14.45	14.90	301006	44250	5.19%
2025-03-04	14.10	14.69	0.23	1.59%	14.04	14.75	281914	41025	4.86%
2025-03-03	15.27	14.46	-0.78	-5.12%	14.18	15.45	524033	76635	9.03%
2025-02-28	16.41	15.24	-1.30	-7.86%	14.98	16.41	481724	75462	8.30%
2025-02-27	16.20	16.54	0.64	4.03%	16.10	16.92	800623	131823	13.80%
2025-02-26	15.50	15.90	0.46	2.98%	15.36	16.16	514580	81351	8.87%
2025-02-25	15.15	15.44	-0.16	-1.03%	15.13	15.74	405593	62492	6.99%
2025-02-24	16.46	15.60	-1.07	-6.42%	15.24	16.58	796981	126410	13.73%
2025-02-21	16.78	16.67	0.33	2.02%	16.01	16.96	730342	121294	12.58%
2025-02-20	16.68	16.34	-0.68	-4.00%	16.21	17.16	731730	121383	12.61%
2025-02-19	16.79	17.02	-0.24	-1.39%	16.01	17.36	995707	168051	17.16%
2025-02-18	16.32	17.26	0.38	2.25%	15.88	17.53	1187224	201296	20.46%
2025-02-17	19.93	16.88	-1.39	-7.61%	16.68	19.93	1808784	337111	31.17%
2025-02-14	17.44	18.27	1.66	9.99%	16.36	18.27	807479	140033	13.91%
2025-02-13	15.08	16.61	1.51	10.00%	14.42	16.61	875332	136229	15.08%
2025-02-12	14.43	15.10	0.29	1.96%	14.43	15.62	1065709	162065	18.36%
2025-02-11	14.30	14.81	0.12	0.82%	13.82	16.16	1252752	186330	21.59%
2025-02-10	14.25	14.69	0.30	2.08%	14.00	14.99	1134742	166267	19.55%
2025-02-07	13.27	14.39	0.39	2.79%	13.23	15.37	1411915	198983	24.33%
2025-02-06	13.67	14.00	0.28	2.04%	12.76	15.09	1550288	214555	26.71%
2025-02-05	13.72	13.72	1.25	10.02%	13.72	13.72	81640	11201	1.41%
2025-01-27	12.47	12.47	1.13	9.96%	11.89	12.47	1056808	130592	18.21%
2025-01-24	10.78	11.34	0.68	6.38%	10.65	11.52	373003	41652	6.43%
2025-01-23	10.70	10.66	0.05	0.47%	10.58	10.94	79482	8561	1.37%
2025-01-22	10.63	10.61	-0.09	-0.84%	10.57	10.72	46398	4934	0.80%
2025-01-21	10.69	10.70	-0.02	-0.19%	10.57	10.83	49902	5329	0.86%
2025-01-20	10.38	10.72	0.17	1.61%	10.34	11.05	138660	14834	2.39%
2025-01-17	10.42	10.55	0.04	0.38%	10.29	10.62	73749	7707	1.27%
2025-01-16	10.60	10.51	-0.11	-1.04%	10.46	10.83	95556	10139	1.65%
2025-01-15	10.73	10.62	-0.11	-1.03%	10.60	10.78	80484	8601	1.39%
2025-01-14	10.29	10.73	0.48	4.68%	10.26	10.83	157040	16637	2.71%
2025-01-13	10.29	10.25	-0.02	-0.19%	10.03	10.35	81036	8289	1.40%
2025-01-10	10.20	10.27	-0.01	-0.10%	10.10	10.37	72788	7457	1.25%
2025-01-09	10.20	10.28	0.00	0.00%	10.09	10.40	65856	6782	1.13%
2025-01-08	10.30	10.28	-0.05	-0.48%	10.01	10.36	88089	8975	1.52%
2025-01-07	10.21	10.33	0.06	0.58%	10.18	10.38	75151	7740	1.29%
2025-01-06	10.29	10.27	-0.08	-0.77%	10.05	10.52	108886	11168	1.88%
2025-01-03	10.35	10.35	0.06	0.58%	9.80	10.48	168072	17010	2.90%
2025-01-02	10.70	10.29	-0.21	-2.00%	10.20	10.78	107047	11235	1.84%
2024-12-31	11.02	10.50	-0.47	-4.28%	10.50	11.09	117082	12484	2.02%
2024-12-30	10.92	10.97	-0.10	-0.90%	10.80	11.15	81477	8955	1.40%
2024-12-27	10.90	11.07	0.17	1.56%	10.73	11.45	140749	15688	2.43%
2024-12-26	10.60	10.90	0.30	2.83%	10.53	11.15	108265	11756	1.87%