司南导航 (688592) - 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
2026-06-18	39.06	40.75	1.64	4.19%	38.40	41.73	20528	8346	5.33%
2026-06-17	39.07	39.11	-0.39	-0.99%	38.69	39.85	8925	3482	2.32%
2026-06-16	39.89	39.50	0.22	0.56%	38.80	39.90	11406	4490	2.96%
2026-06-15	38.80	39.28	0.53	1.37%	38.33	39.48	8996	3503	2.34%
2026-06-12	37.90	38.75	1.28	3.42%	37.90	39.89	13983	5441	3.63%
2026-06-11	38.19	37.47	-1.41	-3.63%	37.11	38.50	9262	3473	2.40%
2026-06-10	38.53	38.88	0.00	0.00%	37.05	39.09	13006	4925	3.38%
2026-06-09	39.01	38.88	0.40	1.04%	38.07	39.02	9315	3591	2.42%
2026-06-08	39.38	38.48	-1.55	-3.87%	37.70	40.25	12515	4875	3.25%
2026-06-05	38.00	40.03	1.97	5.18%	37.15	41.00	19051	7511	4.95%
2026-06-04	37.16	38.06	0.51	1.36%	36.81	38.44	9958	3739	2.59%
2026-06-03	37.57	37.55	-0.03	-0.08%	37.01	38.50	12561	4753	3.26%
2026-06-02	37.56	37.58	-0.06	-0.16%	36.00	38.27	10930	4054	2.84%
2026-06-01	38.17	37.64	-0.53	-1.39%	37.40	38.66	13719	5203	3.56%
2026-05-29	40.79	38.17	-2.59	-6.35%	38.10	40.90	15571	6061	4.04%
2026-05-28	40.09	40.76	0.43	1.07%	39.20	41.33	9078	3649	2.36%
2026-05-27	41.38	40.33	-1.22	-2.94%	40.00	41.45	13304	5386	3.45%
2026-05-26	42.65	41.55	-1.10	-2.58%	40.60	42.67	14403	5944	3.74%
2026-05-25	42.55	42.65	-0.08	-0.19%	41.70	42.94	9724	4111	2.52%
2026-05-22	42.20	42.73	0.53	1.26%	41.47	42.73	14387	6068	3.73%
2026-05-21	43.39	42.20	-1.18	-2.72%	41.60	44.80	15661	6773	4.07%
2026-05-20	43.75	43.38	-0.70	-1.59%	42.80	43.98	13072	5633	3.39%
2026-05-19	44.84	44.08	-0.70	-1.56%	43.20	44.95	13952	6120	3.62%
2026-05-18	44.62	44.78	-0.22	-0.49%	44.18	45.19	9157	4097	2.38%
2026-05-15	45.00	45.00	-0.09	-0.20%	44.01	45.49	14666	6577	3.81%
2026-05-14	46.03	45.09	-0.94	-2.04%	44.40	46.16	13878	6256	3.60%
2026-05-13	46.00	46.03	-0.07	-0.15%	45.31	46.20	11961	5470	3.11%
2026-05-12	47.30	46.10	-0.91	-1.94%	45.38	47.30	11297	5207	2.93%
2026-05-11	47.40	47.01	-0.51	-1.07%	46.38	47.65	16543	7763	4.29%
2026-05-08	45.70	47.52	1.82	3.98%	45.41	47.77	23739	11062	6.16%
2026-05-07	45.70	45.70	0.02	0.04%	45.05	45.82	15889	7228	4.12%
2026-05-06	45.30	45.68	0.68	1.51%	45.01	46.17	16952	7737	4.40%
2026-04-30	44.65	45.00	0.35	0.78%	44.05	45.10	13257	5901	3.44%
2026-04-29	44.35	44.65	0.14	0.31%	44.00	44.95	14261	6351	3.70%
2026-04-28	47.00	44.51	-2.27	-4.85%	44.04	47.00	25495	11444	6.62%
2026-04-27	44.80	46.78	1.98	4.42%	44.02	46.88	15484	7058	4.02%
2026-04-24	45.89	44.80	-1.14	-2.48%	44.41	45.94	10046	4503	2.61%
2026-04-23	47.50	45.94	-0.86	-1.84%	45.16	47.50	12944	5964	3.36%
2026-04-22	46.52	46.80	0.20	0.43%	46.13	46.94	11928	5559	3.10%
2026-04-21	46.62	46.60	-0.40	-0.85%	46.11	46.99	10207	4743	2.65%
2026-04-20	44.67	47.00	1.68	3.71%	44.67	47.00	15655	7221	4.06%
2026-04-17	44.44	45.32	0.57	1.27%	44.42	45.32	10994	4938	2.85%
2026-04-16	43.10	44.75	1.65	3.83%	43.01	44.80	15826	6982	4.11%
2026-04-15	42.29	43.10	1.05	2.50%	41.83	43.84	16370	7013	4.25%
2026-04-14	41.51	42.05	0.76	1.84%	41.05	42.05	13992	5798	3.63%
2026-04-13	41.80	41.29	-0.68	-1.62%	41.22	42.06	8459	3529	2.20%
2026-04-10	42.22	41.97	0.00	0.00%	41.48	42.25	9538	3991	2.48%
2026-04-09	42.79	41.97	-1.02	-2.37%	41.71	43.00	10094	4259	2.62%
2026-04-08	41.99	42.99	1.96	4.78%	41.52	43.00	11379	4810	2.95%
2026-04-07	40.04	41.03	0.73	1.81%	39.91	41.16	12088	4902	3.14%
2026-04-03	41.00	40.30	-0.57	-1.39%	39.63	41.27	8355	3368	2.17%
2026-04-02	41.75	40.87	-1.01	-2.41%	40.49	42.40	7380	3038	1.92%
2026-04-01	41.76	41.88	0.18	0.43%	41.47	43.56	9636	4036	2.50%
2026-03-31	41.53	41.70	0.00	0.00%	41.12	42.55	10345	4329	2.69%
2026-03-30	40.42	41.70	0.30	0.72%	40.35	41.70	6732	2775	1.75%
2026-03-27	40.61	41.40	0.80	1.97%	40.33	41.40	6394	2617	1.66%
2026-03-26	41.25	40.60	-0.73	-1.77%	40.09	41.61	6548	2668	1.70%
2026-03-25	40.49	41.33	1.12	2.79%	40.00	41.79	10302	4233	2.67%
2026-03-24	39.89	40.21	1.26	3.23%	38.92	40.46	9996	3959	2.59%
2026-03-23	41.02	38.95	-3.37	-7.96%	38.56	41.31	24720	9871	6.42%
2026-03-20	44.06	42.32	-1.73	-3.93%	41.91	44.63	12753	5452	3.31%
2026-03-19	45.00	44.05	-1.42	-3.12%	43.70	45.08	7393	3275	1.92%
2026-03-18	44.39	45.47	1.28	2.90%	43.80	45.47	8329	3721	2.16%
2026-03-17	46.47	44.19	-2.06	-4.45%	44.10	46.97	7774	3499	2.02%
2026-03-16	45.41	46.25	0.27	0.59%	45.03	46.25	8762	4000	2.27%