南 玻Ａ(000012)股票行情
南 玻Ａ(000012)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.78 | 4.78 | 0.00 | 0.00% | 4.76 | 4.82 | 132608 | 6345.87 | 0.68% |
| 2025-07-31 | 4.90 | 4.78 | -0.13 | -2.65% | 4.75 | 4.90 | 265396 | 12759.57 | 1.35% |
| 2025-07-30 | 4.96 | 4.91 | -0.01 | -0.20% | 4.89 | 4.98 | 153510 | 7575.08 | 0.78% |
| 2025-07-29 | 4.94 | 4.92 | -0.03 | -0.61% | 4.87 | 4.97 | 193793 | 9504.54 | 0.99% |
| 2025-07-28 | 5.00 | 4.95 | -0.11 | -2.17% | 4.89 | 5.04 | 262921 | 13044.31 | 1.34% |
| 2025-07-25 | 5.12 | 5.06 | -0.08 | -1.56% | 5.06 | 5.14 | 317791 | 16171.36 | 1.62% |
| 2025-07-24 | 4.94 | 5.14 | 0.16 | 3.21% | 4.93 | 5.18 | 429136 | 21700.70 | 2.19% |
| 2025-07-23 | 5.05 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 474130 | 23857.16 | 2.42% |
| 2025-07-22 | 4.94 | 5.09 | 0.14 | 2.83% | 4.92 | 5.10 | 466693 | 23384.25 | 2.38% |
| 2025-07-21 | 4.88 | 4.95 | 0.14 | 2.91% | 4.86 | 4.96 | 281173 | 13815.87 | 1.44% |
| 2025-07-18 | 4.80 | 4.81 | 0.00 | 0.00% | 4.78 | 4.82 | 84139 | 4040.83 | 0.43% |
| 2025-07-17 | 4.79 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 99215 | 4756.45 | 0.51% |
| 2025-07-16 | 4.78 | 4.77 | -0.01 | -0.21% | 4.74 | 4.80 | 113334 | 5400.75 | 0.58% |
| 2025-07-15 | 4.86 | 4.78 | -0.10 | -2.05% | 4.77 | 4.87 | 184469 | 8859.80 | 0.94% |
| 2025-07-14 | 4.88 | 4.88 | 0.00 | 0.00% | 4.87 | 4.93 | 133304 | 6514.43 | 0.68% |
| 2025-07-11 | 4.90 | 4.88 | -0.06 | -1.21% | 4.85 | 4.93 | 258695 | 12630.32 | 1.32% |
| 2025-07-10 | 4.83 | 4.94 | 0.12 | 2.49% | 4.82 | 5.01 | 331883 | 16257.08 | 1.69% |
| 2025-07-09 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 135547 | 6551.50 | 0.69% |
| 2025-07-08 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.87 | 267932 | 12932.66 | 1.37% |
| 2025-07-07 | 4.77 | 4.75 | -0.01 | -0.21% | 4.74 | 4.81 | 143043 | 6816.80 | 0.73% |
| 2025-07-04 | 4.78 | 4.76 | 0.00 | 0.00% | 4.74 | 4.87 | 219826 | 10549.94 | 1.12% |
| 2025-07-03 | 4.77 | 4.76 | -0.04 | -0.83% | 4.72 | 4.78 | 217009 | 10304.89 | 1.11% |
| 2025-07-02 | 4.67 | 4.80 | 0.15 | 3.23% | 4.67 | 4.81 | 410024 | 19437.98 | 2.09% |
| 2025-07-01 | 4.63 | 4.65 | 0.03 | 0.65% | 4.61 | 4.65 | 99353 | 4605.94 | 0.51% |
| 2025-06-30 | 4.62 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 75307 | 3474.15 | 0.38% |
| 2025-06-27 | 4.62 | 4.61 | 0.00 | 0.00% | 4.61 | 4.65 | 65081 | 3009.43 | 0.33% |
| 2025-06-26 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.63 | 76725 | 3539.59 | 0.39% |
| 2025-06-25 | 4.59 | 4.63 | 0.03 | 0.65% | 4.58 | 4.63 | 92779 | 4273.99 | 0.47% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 74426 | 3412.10 | 0.38% |
| 2025-06-23 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 70362 | 3202.23 | 0.36% |
| 2025-06-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 51815 | 2363.81 | 0.26% |
| 2025-06-19 | 4.58 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 62757 | 2859.50 | 0.32% |
| 2025-06-18 | 4.58 | 4.57 | -0.03 | -0.65% | 4.57 | 4.60 | 42081 | 1927.05 | 0.21% |
| 2025-06-17 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 47188 | 2168.96 | 0.24% |
| 2025-06-16 | 4.55 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 76600 | 3507.08 | 0.39% |
| 2025-06-13 | 4.65 | 4.57 | -0.08 | -1.72% | 4.57 | 4.66 | 154435 | 7112.84 | 0.79% |
| 2025-06-12 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.69 | 89441 | 4164.54 | 0.46% |
| 2025-06-11 | 4.68 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 68327 | 3203.09 | 0.35% |
| 2025-06-10 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 67982 | 3176.12 | 0.35% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 55921 | 2624.62 | 0.29% |
| 2025-06-06 | 4.66 | 4.70 | 0.04 | 0.86% | 4.66 | 4.70 | 73669 | 3452.75 | 0.38% |
| 2025-06-05 | 4.68 | 4.66 | -0.01 | -0.21% | 4.65 | 4.68 | 54263 | 2530.03 | 0.28% |
| 2025-06-04 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.68 | 57231 | 2668.47 | 0.29% |
| 2025-06-03 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.69 | 65965 | 3071.23 | 0.34% |
| 2025-05-30 | 4.68 | 4.69 | 0.00 | 0.00% | 4.66 | 4.70 | 55698 | 2607.64 | 0.28% |
| 2025-05-29 | 4.65 | 4.69 | 0.05 | 1.08% | 4.63 | 4.70 | 68947 | 3225.76 | 0.35% |
| 2025-05-28 | 4.66 | 4.64 | -0.01 | -0.22% | 4.63 | 4.67 | 60425 | 2807.56 | 0.31% |
| 2025-05-27 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.66 | 62635 | 2907.12 | 0.32% |
| 2025-05-26 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 55657 | 2587.71 | 0.28% |
| 2025-05-23 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 100532 | 4698.36 | 0.51% |
| 2025-05-22 | 4.75 | 4.70 | -0.05 | -1.05% | 4.69 | 4.75 | 117611 | 5542.45 | 0.60% |
| 2025-05-21 | 4.76 | 4.75 | -0.01 | -0.21% | 4.75 | 4.77 | 64449 | 3066.39 | 0.33% |
| 2025-05-20 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.80 | 85959 | 4097.62 | 0.44% |
| 2025-05-19 | 4.77 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 62424 | 2984.37 | 0.32% |
| 2025-05-16 | 4.79 | 4.76 | -0.03 | -0.63% | 4.76 | 4.80 | 70204 | 3351.54 | 0.36% |
| 2025-05-15 | 4.82 | 4.79 | -0.03 | -0.62% | 4.79 | 4.83 | 75923 | 3650.02 | 0.39% |
| 2025-05-14 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.83 | 116862 | 5609.33 | 0.60% |
| 2025-05-13 | 4.82 | 4.79 | -0.01 | -0.21% | 4.79 | 4.85 | 100950 | 4859.87 | 0.52% |
| 2025-05-12 | 4.81 | 4.80 | 0.01 | 0.21% | 4.77 | 4.82 | 93792 | 4490.69 | 0.48% |
| 2025-05-09 | 4.83 | 4.79 | -0.04 | -0.83% | 4.78 | 4.84 | 98071 | 4709.28 | 0.50% |
| 2025-05-08 | 4.83 | 4.83 | -0.02 | -0.41% | 4.83 | 4.87 | 81383 | 3941.59 | 0.42% |
| 2025-05-07 | 4.82 | 4.85 | 0.06 | 1.25% | 4.80 | 4.88 | 132069 | 6388.28 | 0.67% |
| 2025-05-06 | 4.76 | 4.79 | 0.05 | 1.05% | 4.75 | 4.80 | 98609 | 4713.81 | 0.50% |
| 2025-04-30 | 4.75 | 4.74 | -0.02 | -0.42% | 4.74 | 4.78 | 80018 | 3802.51 | 0.41% |
| 2025-04-29 | 4.79 | 4.76 | -0.04 | -0.83% | 4.76 | 4.80 | 90582 | 4325.55 | 0.46% |
| 2025-04-28 | 4.83 | 4.80 | -0.02 | -0.41% | 4.75 | 4.83 | 89586 | 4282.77 | 0.46% |
| 2025-04-25 | 4.81 | 4.82 | 0.01 | 0.21% | 4.80 | 4.85 | 79819 | 3857.47 | 0.41% |
| 2025-04-24 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.83 | 90169 | 4325.12 | 0.46% |
| 2025-04-23 | 4.83 | 4.80 | -0.02 | -0.41% | 4.79 | 4.85 | 72401 | 3484.70 | 0.37% |
| 2025-04-22 | 4.81 | 4.82 | 0.00 | 0.00% | 4.80 | 4.85 | 82013 | 3954.22 | 0.42% |
| 2025-04-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.83 | 55020 | 2648.85 | 0.28% |
| 2025-04-18 | 4.84 | 4.82 | -0.01 | -0.21% | 4.79 | 4.84 | 52141 | 2507.79 | 0.27% |
| 2025-04-17 | 4.79 | 4.83 | 0.02 | 0.42% | 4.78 | 4.86 | 82392 | 3983.45 | 0.42% |
| 2025-04-16 | 4.79 | 4.81 | -0.01 | -0.21% | 4.77 | 4.82 | 72558 | 3479.84 | 0.37% |
| 2025-04-15 | 4.83 | 4.82 | -0.02 | -0.41% | 4.79 | 4.83 | 79390 | 3817.46 | 0.41% |
| 2025-04-14 | 4.83 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 101759 | 4913.47 | 0.52% |
| 2025-04-11 | 4.78 | 4.82 | 0.00 | 0.00% | 4.76 | 4.85 | 79373 | 3826.06 | 0.41% |
| 2025-04-10 | 4.81 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 142872 | 6883.11 | 0.73% |
| 2025-04-09 | 4.72 | 4.79 | 0.03 | 0.63% | 4.63 | 4.80 | 165243 | 7794.55 | 0.84% |
| 2025-04-08 | 4.58 | 4.76 | 0.18 | 3.93% | 4.58 | 4.80 | 296530 | 14064.03 | 1.51% |
深证大盘股票行情在线 K线走势图
