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
2025-10-31	11.86	12.16	0.35	2.96%	11.81	12.35	182547	22112	3.15%
2025-10-30	11.91	11.81	-0.14	-1.17%	11.76	11.97	79008	9372	1.36%
2025-10-29	12.10	11.95	-0.12	-0.99%	11.87	12.10	97222	11599	1.68%
2025-10-28	11.73	12.07	0.34	2.90%	11.63	12.08	180667	21673	3.11%
2025-10-27	11.71	11.73	-0.01	-0.09%	11.65	11.80	67683	7936	1.17%
2025-10-24	11.78	11.74	-0.02	-0.17%	11.70	11.85	60044	7072	1.03%
2025-10-23	11.63	11.76	0.15	1.29%	11.49	11.79	88916	10359	1.53%
2025-10-22	11.72	11.61	-0.11	-0.94%	11.61	11.72	53058	6180	0.91%
2025-10-21	11.78	11.72	-0.07	-0.59%	11.62	11.85	69945	8182	1.21%
2025-10-20	12.01	11.79	-0.11	-0.92%	11.75	12.03	87577	10392	1.51%
2025-10-17	11.91	11.90	-0.06	-0.50%	11.83	12.05	139330	16658	2.40%
2025-10-16	11.75	11.96	0.15	1.27%	11.55	11.97	135345	15914	2.33%
2025-10-15	11.60	11.81	0.21	1.81%	11.39	11.92	121952	14364	2.10%
2025-10-14	11.75	11.60	-0.07	-0.60%	11.52	11.85	97559	11420	1.68%
2025-10-13	11.21	11.67	0.10	0.86%	11.10	11.85	103951	12070	1.79%
2025-10-10	11.76	11.57	-0.19	-1.62%	11.55	11.76	84837	9865	1.46%
2025-10-09	11.70	11.76	0.10	0.86%	11.63	11.82	80177	9428	1.38%
2025-09-30	11.71	11.66	0.01	0.09%	11.66	11.80	67084	7861	1.16%
2025-09-29	11.68	11.65	-0.03	-0.26%	11.44	11.73	83378	9665	1.44%
2025-09-26	11.90	11.68	-0.24	-2.01%	11.67	11.90	89304	10481	1.54%
2025-09-25	11.98	11.92	0.01	0.08%	11.89	12.08	97796	11713	1.69%
2025-09-24	11.68	11.91	0.14	1.19%	11.63	11.91	101980	12018	1.76%
2025-09-23	12.09	11.77	-0.34	-2.81%	11.58	12.10	125342	14739	2.16%
2025-09-22	11.98	12.11	0.32	2.71%	11.90	12.22	141936	17200	2.45%
2025-09-19	12.06	11.79	-0.26	-2.16%	11.76	12.13	135217	16051	2.33%
2025-09-18	12.20	12.05	-0.16	-1.31%	12.00	12.37	149822	18253	2.58%
2025-09-17	12.21	12.21	-0.07	-0.57%	12.18	12.30	93798	11470	1.62%
2025-09-16	12.10	12.28	0.19	1.57%	12.05	12.34	115442	14111	1.99%
2025-09-15	12.24	12.09	-0.15	-1.23%	12.07	12.27	95319	11553	1.64%
2025-09-12	12.33	12.24	-0.09	-0.73%	12.21	12.44	108345	13337	1.87%
2025-09-11	12.12	12.33	0.22	1.82%	11.98	12.35	132103	16093	2.28%
2025-09-10	12.15	12.11	-0.07	-0.57%	12.08	12.26	89865	10926	1.55%
2025-09-09	12.46	12.18	-0.28	-2.25%	12.09	12.46	128584	15688	2.22%
2025-09-08	12.54	12.46	-0.07	-0.56%	12.34	12.54	124941	15514	2.15%
2025-09-05	12.41	12.53	0.21	1.70%	12.20	12.54	99609	12357	1.72%
2025-09-04	12.39	12.32	-0.01	-0.08%	12.07	12.54	146222	18067	2.52%
2025-09-03	13.03	12.33	-0.69	-5.30%	12.30	13.13	199511	25216	3.44%
2025-09-02	13.46	13.02	-0.48	-3.56%	13.01	13.46	197792	25977	3.41%
2025-09-01	13.67	13.50	-0.13	-0.95%	13.42	13.85	194978	26452	3.36%
2025-08-29	14.07	13.63	-0.44	-3.13%	13.57	14.07	232137	31775	4.00%
2025-08-28	13.85	14.07	0.22	1.59%	13.29	14.17	401843	55413	6.92%
2025-08-27	14.47	13.85	-0.45	-3.15%	13.80	14.64	422343	60293	7.28%
2025-08-26	13.88	14.30	0.37	2.66%	13.83	14.48	513216	73200	8.84%
2025-08-25	13.85	13.93	0.27	1.98%	13.71	14.03	384816	53426	6.63%
2025-08-22	13.58	13.66	0.17	1.26%	13.53	13.74	306728	41863	5.29%
2025-08-21	13.40	13.49	0.10	0.75%	13.40	13.93	232648	31638	4.01%
2025-08-20	13.34	13.39	0.01	0.07%	13.06	13.40	202323	26770	3.49%
2025-08-19	13.50	13.38	-0.13	-0.96%	13.37	13.63	197563	26648	3.40%
2025-08-18	13.38	13.51	0.19	1.43%	13.38	13.68	258640	35074	4.46%
2025-08-15	13.15	13.32	0.06	0.45%	13.13	13.43	160610	21411	2.77%
2025-08-14	13.62	13.26	-0.37	-2.71%	13.26	13.78	215165	29026	3.71%
2025-08-13	13.76	13.63	-0.13	-0.94%	13.58	13.79	177984	24325	3.07%
2025-08-12	13.69	13.76	0.07	0.51%	13.38	13.78	252994	34405	4.36%
2025-08-11	13.20	13.69	0.48	3.63%	13.20	13.83	299404	40733	5.16%
2025-08-08	13.62	13.21	-0.45	-3.29%	13.18	13.70	237693	31603	4.10%
2025-08-07	13.80	13.66	-0.24	-1.73%	13.61	13.94	239398	32839	4.12%
2025-08-06	13.32	13.90	0.64	4.83%	13.25	14.30	421890	58233	7.27%
2025-08-05	13.43	13.26	-0.29	-2.14%	13.21	13.47	158266	21035	2.73%
2025-08-04	13.37	13.55	0.03	0.22%	12.92	13.68	274518	36304	4.73%
2025-08-01	13.42	13.52	0.10	0.75%	13.28	13.65	170036	22919	2.93%
2025-07-31	13.52	13.42	-0.21	-1.54%	13.28	13.74	197185	26588	3.40%
2025-07-30	13.71	13.63	-0.18	-1.30%	13.54	13.98	228918	31529	3.94%
2025-07-29	13.50	13.81	0.29	2.14%	13.21	13.95	265254	36197	4.57%
2025-07-28	13.64	13.52	-0.11	-0.81%	13.43	13.77	161993	21904	2.79%
2025-07-25	13.56	13.63	0.15	1.11%	13.44	13.94	244700	33536	4.22%
2025-07-24	13.19	13.48	0.31	2.35%	13.19	13.53	210830	28321	3.63%