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
2026-05-07	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%
2026-03-13	46.00	45.98	-0.02	-0.04%	45.12	46.60	7735	3544	2.01%
2026-03-12	47.02	46.00	-1.46	-3.08%	45.40	47.42	11032	5106	2.86%
2026-03-11	48.30	47.46	-0.84	-1.74%	47.43	49.72	15644	7600	4.06%
2026-03-10	47.15	48.30	1.82	3.92%	47.10	48.50	11490	5531	2.98%
2026-03-09	46.80	46.48	-0.34	-0.73%	45.25	46.80	10215	4696	2.65%
2026-03-06	45.88	46.82	1.04	2.27%	45.49	46.99	10717	4970	2.78%
2026-03-05	45.50	45.78	0.77	1.71%	45.36	46.20	10838	4960	2.81%
2026-03-04	44.11	45.01	0.11	0.24%	44.00	45.49	9712	4366	2.52%
2026-03-03	49.47	44.90	-4.61	-9.31%	44.80	49.47	26458	12343	6.87%
2026-03-02	49.07	49.51	0.39	0.79%	48.24	49.99	23752	11662	6.17%
2026-02-27	48.14	49.12	0.74	1.53%	48.08	49.18	16386	7979	4.25%
2026-02-26	49.10	48.38	-0.68	-1.39%	48.06	49.10	13227	6398	3.43%
2026-02-25	49.20	49.06	0.07	0.14%	48.50	49.29	13255	6478	3.44%
2026-02-24	49.24	48.99	-0.01	-0.02%	48.22	49.81	13875	6813	3.60%
2026-02-13	48.18	49.00	0.83	1.72%	48.08	49.27	13940	6810	3.62%
2026-02-12	48.26	48.17	-0.38	-0.78%	47.61	48.70	14737	7096	3.83%
2026-02-11	48.80	48.55	-0.21	-0.43%	48.00	49.99	15662	7659	4.07%
2026-02-10	49.79	48.76	-1.18	-2.36%	48.72	49.79	14888	7310	3.86%
2026-02-09	49.12	49.94	0.95	1.94%	48.56	50.36	24561	12129	6.38%
2026-02-06	49.03	48.99	-1.01	-2.02%	48.76	50.95	18270	9034	4.74%
2026-02-05	48.91	50.00	0.60	1.21%	48.42	51.33	31522	15769	8.18%
2026-02-04	49.01	49.40	-0.03	-0.06%	48.28	49.90	23467	11484	6.09%
2026-02-03	46.50	49.43	2.77	5.94%	46.31	49.56	37513	18122	9.74%
2026-02-02	46.60	46.66	0.06	0.13%	46.01	47.99	16555	7748	4.30%
2026-01-30	46.17	46.60	-0.30	-0.64%	45.50	46.90	12337	5698	3.20%
2026-01-29	47.88	46.90	-1.20	-2.49%	45.96	48.55	23922	11335	6.21%
2026-01-28	47.88	48.10	2.40	5.25%	46.14	48.20	28546	13520	7.41%