南特科技 (920124) - 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
2026-05-06	15.260	15.360	0.100	0.66%	15.250	15.460	15320	2352	2.00%
2026-04-30	15.110	15.260	0.150	0.99%	15.110	15.350	12998	1982	1.70%
2026-04-29	15.120	15.110	-0.010	-0.07%	14.900	15.200	15264	2301	1.99%
2026-04-28	15.600	15.120	-0.590	-3.76%	15.050	15.600	23003	3502	3.01%
2026-04-27	15.840	15.710	-0.170	-1.07%	15.640	15.880	13450	2115	1.76%
2026-04-24	16.050	15.880	-0.210	-1.31%	15.840	16.060	10758	1714	1.41%
2026-04-23	16.570	16.090	-0.360	-2.19%	16.040	16.570	15973	2584	2.09%
2026-04-22	16.300	16.450	0.130	0.80%	16.220	16.590	13618	2237	1.78%
2026-04-21	16.530	16.320	-0.180	-1.09%	16.170	16.530	13462	2195	1.76%
2026-04-20	16.210	16.500	0.230	1.41%	16.120	16.900	34158	5666	4.46%
2026-04-17	15.700	16.270	0.580	3.70%	15.510	16.360	33674	5376	4.40%
2026-04-16	15.710	15.690	0.030	0.19%	15.590	15.790	11143	1744	1.46%
2026-04-15	15.810	15.660	-0.070	-0.45%	15.620	15.850	11518	1813	1.50%
2026-04-14	15.880	15.730	0.030	0.19%	15.570	15.900	10450	1642	1.37%
2026-04-13	15.690	15.700	-0.030	-0.19%	15.600	15.790	8984	1408	1.17%
2026-04-10	15.730	15.730	0.130	0.83%	15.680	15.940	9672	1530	1.26%
2026-04-09	15.770	15.600	-0.250	-1.58%	15.570	15.830	8679	1361	1.13%
2026-04-08	15.430	15.850	0.630	4.14%	15.430	15.880	14466	2270	1.89%
2026-04-07	15.210	15.220	0.010	0.07%	15.110	15.310	4918	748	0.64%
2026-04-03	15.740	15.210	-0.590	-3.73%	15.210	15.750	11917	1841	1.56%
2026-04-02	15.780	15.800	0.020	0.13%	15.680	16.130	13988	2223	1.83%
2026-04-01	15.850	15.780	0.210	1.35%	15.660	15.850	6611	1040	0.86%
2026-03-31	15.830	15.570	-0.050	-0.32%	15.530	15.830	5367	842	0.70%
2026-03-30	15.570	15.620	-0.180	-1.14%	15.510	15.750	6400	1000	0.84%
2026-03-27	15.500	15.800	0.140	0.89%	15.460	15.900	5867	923	0.77%
2026-03-26	15.910	15.660	-0.250	-1.57%	15.640	16.080	9731	1544	1.27%
2026-03-25	15.880	15.910	0.160	1.02%	15.780	15.980	10140	1611	1.32%
2026-03-24	15.750	15.750	0.340	2.21%	15.440	15.800	13325	2077	1.74%
2026-03-23	16.270	15.410	-1.210	-7.28%	15.300	16.370	28722	4527	3.75%
2026-03-20	17.130	16.620	-0.510	-2.98%	16.600	17.210	20985	3529	2.74%
2026-03-19	17.580	17.130	-0.590	-3.33%	16.990	17.620	22288	3850	2.91%
2026-03-18	17.690	17.720	0.000	0.00%	17.560	17.810	13828	2443	1.81%
2026-03-17	17.460	17.720	0.280	1.61%	17.440	18.080	29253	5196	3.82%
2026-03-16	17.600	17.440	-0.200	-1.13%	17.360	17.630	12101	2109	1.58%
2026-03-13	17.560	17.640	-0.010	-0.06%	17.510	17.840	11429	2024	1.49%
2026-03-12	17.840	17.650	-0.200	-1.12%	17.580	17.850	13767	2434	1.80%
2026-03-11	17.540	17.850	0.320	1.83%	17.480	17.970	20615	3666	2.69%
2026-03-10	17.320	17.530	0.240	1.39%	17.320	17.580	11384	1987	1.49%
2026-03-09	17.480	17.290	-0.400	-2.26%	17.190	17.500	20464	3540	2.67%
2026-03-06	17.630	17.690	0.060	0.34%	17.530	17.730	14974	2642	1.96%
2026-03-05	17.700	17.630	0.130	0.74%	17.590	17.870	15659	2771	2.05%
2026-03-04	17.640	17.500	-0.150	-0.85%	17.410	17.740	16793	2945	2.19%
2026-03-03	18.090	17.650	-0.400	-2.22%	17.630	18.100	25863	4614	3.38%
2026-03-02	18.270	18.050	-0.420	-2.27%	17.960	18.270	26757	4838	3.50%
2026-02-27	18.340	18.470	0.120	0.65%	18.260	18.540	19656	3619	2.57%
2026-02-26	18.350	18.350	0.030	0.16%	18.240	18.400	19740	3616	2.58%
2026-02-25	18.290	18.320	0.000	0.00%	18.230	18.320	18456	3373	2.41%
2026-02-24	18.120	18.320	0.200	1.10%	18.110	18.320	28996	5285	3.79%
2026-02-13	18.180	18.120	-0.020	-0.11%	18.070	18.230	14912	2708	1.95%
2026-02-12	18.200	18.140	-0.060	-0.33%	18.100	18.250	19744	3586	2.58%
2026-02-11	18.170	18.200	-0.010	-0.05%	18.150	18.280	17443	3176	2.28%
2026-02-10	18.420	18.210	-0.300	-1.62%	18.160	18.420	27131	4948	3.55%
2026-02-09	18.650	18.510	0.070	0.38%	18.430	18.660	17668	3271	2.31%
2026-02-06	18.490	18.440	-0.110	-0.59%	18.330	18.580	15836	2926	2.07%
2026-02-05	18.470	18.550	-0.020	-0.11%	18.410	18.590	16161	2985	2.11%
2026-02-04	18.530	18.570	0.070	0.38%	18.410	18.660	22236	4120	2.91%
2026-02-03	18.590	18.500	0.060	0.33%	18.250	18.650	27013	4984	3.53%
2026-02-02	18.850	18.440	-0.550	-2.90%	18.340	18.930	30137	5616	3.94%
2026-01-30	19.100	18.990	-0.070	-0.37%	18.720	19.200	38320	7247	5.01%
2026-01-29	19.310	19.060	-0.390	-2.01%	19.030	19.480	49713	9559	6.50%
2026-01-28	19.060	19.450	0.390	2.05%	18.920	19.760	80677	15640	10.54%
2026-01-27	19.220	19.060	-0.240	-1.24%	18.820	19.390	36723	6981	4.80%
2026-01-26	19.230	19.300	0.050	0.26%	19.030	19.350	43886	8408	5.73%