南卫股份 (603880) - 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
2026-04-30	7.05	7.45	0.34	4.78%	7.05	7.48	112421	8265	3.89%
2026-04-29	6.70	7.11	0.45	6.76%	6.61	7.21	114044	8008	3.95%
2026-04-28	6.54	6.66	0.12	1.83%	6.42	6.70	96323	6370	3.33%
2026-04-27	6.43	6.54	0.13	2.03%	6.28	6.56	63095	4047	2.18%
2026-04-24	6.30	6.41	0.11	1.75%	6.26	6.47	44473	2837	1.54%
2026-04-23	6.35	6.30	-0.09	-1.41%	6.25	6.44	44906	2849	1.55%
2026-04-22	6.35	6.39	-0.06	-0.93%	6.35	6.50	41310	2651	1.43%
2026-04-21	6.43	6.45	-0.06	-0.92%	6.43	6.54	48392	3133	1.67%
2026-04-20	6.40	6.51	0.11	1.72%	6.33	6.52	53631	3457	1.86%
2026-04-17	6.47	6.40	-0.06	-0.93%	6.31	6.53	86112	5538	2.98%
2026-04-16	6.34	6.46	0.14	2.22%	6.25	6.51	64607	4119	2.24%
2026-04-15	6.49	6.32	-0.06	-0.94%	6.29	6.49	53317	3395	1.84%
2026-04-14	6.57	6.38	-0.20	-3.04%	6.24	6.61	95884	6100	3.32%
2026-04-13	6.56	6.58	0.05	0.77%	6.38	6.60	67136	4363	2.32%
2026-04-10	6.53	6.53	0.04	0.62%	6.40	6.59	55578	3628	1.92%
2026-04-09	6.85	6.49	-0.33	-4.84%	6.38	6.85	96851	6328	3.35%
2026-04-08	6.79	6.82	0.17	2.56%	6.71	6.93	65720	4460	2.27%
2026-04-07	6.44	6.65	0.21	3.26%	6.40	6.73	72966	4832	2.52%
2026-04-03	6.72	6.44	-0.36	-5.29%	6.34	6.79	90805	5902	3.14%
2026-04-02	7.05	6.80	-0.22	-3.13%	6.71	7.06	65618	4500	2.27%
2026-04-01	7.18	7.02	-0.03	-0.43%	6.91	7.18	66109	4640	2.29%
2026-03-31	7.20	7.05	-0.18	-2.49%	7.00	7.28	62322	4450	2.16%
2026-03-30	7.09	7.23	0.05	0.70%	7.07	7.39	91230	6536	3.16%
2026-03-27	6.84	7.18	0.14	1.99%	6.84	7.18	74316	5261	2.57%
2026-03-26	7.24	7.04	-0.10	-1.40%	6.96	7.24	70325	4971	2.43%
2026-03-25	6.95	7.14	0.19	2.73%	6.92	7.25	77907	5543	2.70%
2026-03-24	6.74	6.95	0.41	6.27%	6.56	6.96	104258	7071	3.61%
2026-03-23	6.96	6.54	-0.45	-6.44%	6.49	6.96	112200	7555	3.88%
2026-03-20	7.28	6.99	-0.31	-4.25%	6.97	7.29	106554	7594	3.69%
2026-03-19	7.50	7.30	-0.30	-3.95%	7.23	7.57	103859	7655	3.59%
2026-03-18	7.42	7.60	0.20	2.70%	7.29	7.63	119027	8929	4.12%
2026-03-17	7.39	7.40	0.01	0.14%	7.30	7.75	106649	7966	3.69%
2026-03-16	7.29	7.39	0.04	0.54%	7.20	7.42	86668	6340	3.00%
2026-03-13	7.32	7.35	0.06	0.82%	7.28	7.50	113084	8376	3.91%
2026-03-12	7.28	7.29	0.02	0.28%	7.18	7.43	108004	7870	3.74%
2026-03-11	7.25	7.27	0.15	2.11%	7.10	7.33	161210	11645	5.58%
2026-03-10	6.91	7.12	0.35	5.17%	6.80	7.26	173953	12319	6.02%
2026-03-09	6.70	6.77	-0.19	-2.73%	6.68	7.00	271751	18395	9.40%
2026-03-06	6.36	6.96	0.63	9.95%	6.35	6.96	206524	14107	7.15%
2026-03-05	6.55	6.33	0.12	1.93%	6.29	6.64	61248	3910	2.12%
2026-03-04	6.26	6.21	-0.11	-1.74%	6.16	6.36	57981	3621	2.01%
2026-03-03	6.52	6.32	-0.18	-2.77%	6.26	6.61	67005	4304	2.32%
2026-03-02	6.75	6.50	-0.23	-3.42%	6.40	6.76	80181	5256	2.77%
2026-02-27	6.71	6.73	-0.05	-0.74%	6.69	6.79	44614	3004	1.54%
2026-02-26	6.84	6.78	-0.07	-1.02%	6.70	6.90	50924	3453	1.76%
2026-02-25	6.88	6.85	-0.03	-0.44%	6.81	6.95	48694	3345	1.68%
2026-02-24	6.80	6.88	0.20	2.99%	6.68	6.89	66294	4524	2.29%
2026-02-13	6.63	6.68	0.03	0.45%	6.60	6.78	48098	3227	1.66%
2026-02-12	6.75	6.65	-0.12	-1.77%	6.60	6.78	58931	3947	2.04%
2026-02-11	6.78	6.77	-0.02	-0.29%	6.70	6.83	45556	3080	1.58%
2026-02-10	6.80	6.79	0.01	0.15%	6.71	6.85	51601	3504	1.79%
2026-02-09	6.69	6.78	0.17	2.57%	6.63	6.80	58980	3975	2.04%
2026-02-06	6.54	6.61	0.05	0.76%	6.47	6.70	64224	4244	2.22%
2026-02-05	6.57	6.56	0.00	0.00%	6.53	6.64	55012	3617	1.90%
2026-02-04	6.58	6.56	-0.01	-0.15%	6.50	6.65	94710	6226	3.28%
2026-02-03	6.63	6.57	-0.06	-0.90%	6.50	6.70	166774	10991	5.77%
2026-02-02	6.33	6.63	0.34	5.41%	6.29	6.87	191188	12642	6.61%
2026-01-30	6.13	6.29	0.12	1.94%	6.13	6.39	87345	5475	3.02%
2026-01-29	6.18	6.17	0.01	0.16%	6.09	6.34	73215	4571	2.53%
2026-01-28	6.39	6.16	-0.23	-3.60%	6.15	6.43	68323	4260	2.36%
2026-01-27	6.50	6.39	-0.12	-1.84%	6.18	6.52	66844	4225	2.31%
2026-01-26	6.63	6.51	0.05	0.77%	6.40	6.70	79028	5134	2.73%