*ST南置(002305)股票行情
*ST南置(002305)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 | 2.79 | 2.94 | 0.14 | 5.00% | 2.79 | 2.94 | 509151 | 14719.10 | 2.94% |
| 2025-07-31 | 2.69 | 2.80 | 0.09 | 3.32% | 2.69 | 2.85 | 461909 | 12901.42 | 2.66% |
| 2025-07-30 | 2.74 | 2.71 | -0.05 | -1.81% | 2.68 | 2.78 | 323263 | 8798.23 | 1.86% |
| 2025-07-29 | 2.78 | 2.76 | -0.02 | -0.72% | 2.68 | 2.84 | 494385 | 13588.48 | 2.85% |
| 2025-07-28 | 2.80 | 2.78 | 0.01 | 0.36% | 2.70 | 2.91 | 792854 | 22295.09 | 4.57% |
| 2025-07-25 | 2.64 | 2.77 | 0.13 | 4.92% | 2.64 | 2.77 | 616677 | 16972.10 | 3.56% |
| 2025-07-24 | 2.70 | 2.64 | -0.08 | -2.94% | 2.58 | 2.70 | 788214 | 20686.82 | 4.55% |
| 2025-07-23 | 2.62 | 2.72 | 0.13 | 5.02% | 2.60 | 2.72 | 276346 | 7413.50 | 1.59% |
| 2025-07-22 | 2.49 | 2.59 | 0.12 | 4.86% | 2.49 | 2.59 | 639885 | 16492.52 | 3.69% |
| 2025-07-21 | 2.39 | 2.47 | 0.07 | 2.92% | 2.38 | 2.51 | 394250 | 9742.37 | 2.27% |
| 2025-07-18 | 2.44 | 2.40 | -0.04 | -1.64% | 2.37 | 2.48 | 287945 | 6944.06 | 1.66% |
| 2025-07-17 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.46 | 358306 | 8672.95 | 2.07% |
| 2025-07-16 | 2.31 | 2.36 | 0.02 | 0.85% | 2.30 | 2.39 | 275476 | 6492.20 | 1.59% |
| 2025-07-15 | 2.40 | 2.34 | -0.12 | -4.88% | 2.34 | 2.43 | 548460 | 12988.85 | 3.16% |
| 2025-07-14 | 2.38 | 2.46 | 0.07 | 2.93% | 2.34 | 2.51 | 542034 | 13276.42 | 3.13% |
| 2025-07-11 | 2.51 | 2.39 | -0.13 | -5.16% | 2.39 | 2.54 | 483302 | 11721.55 | 2.79% |
| 2025-07-10 | 2.55 | 2.52 | -0.05 | -1.95% | 2.44 | 2.58 | 796543 | 19907.58 | 4.59% |
| 2025-07-09 | 2.43 | 2.57 | 0.12 | 4.90% | 2.40 | 2.57 | 848418 | 21503.94 | 4.89% |
| 2025-07-08 | 2.39 | 2.45 | 0.06 | 2.51% | 2.33 | 2.48 | 868195 | 20825.89 | 5.01% |
| 2025-07-07 | 2.26 | 2.39 | 0.11 | 4.82% | 2.26 | 2.39 | 463113 | 10916.75 | 2.67% |
| 2025-07-04 | 2.22 | 2.28 | 0.10 | 4.59% | 2.20 | 2.29 | 812946 | 18400.44 | 4.69% |
| 2025-07-03 | 2.07 | 2.18 | 0.10 | 4.81% | 2.06 | 2.18 | 541254 | 11622.49 | 3.12% |
| 2025-07-02 | 2.02 | 2.08 | 0.06 | 2.97% | 2.00 | 2.10 | 442559 | 9068.96 | 2.55% |
| 2025-07-01 | 2.01 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 265100 | 5331.34 | 1.53% |
| 2025-06-30 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.02 | 270079 | 5411.76 | 1.56% |
| 2025-06-27 | 1.97 | 1.99 | 0.02 | 1.02% | 1.97 | 2.02 | 221991 | 4411.92 | 1.28% |
| 2025-06-26 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 353551 | 7012.12 | 2.04% |
| 2025-06-25 | 2.03 | 2.00 | -0.04 | -1.96% | 2.00 | 2.07 | 344986 | 6970.14 | 1.99% |
| 2025-06-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.99 | 2.08 | 336732 | 6872.19 | 1.94% |
| 2025-06-23 | 1.96 | 1.99 | 0.02 | 1.02% | 1.91 | 1.99 | 258281 | 5048.96 | 1.49% |
| 2025-06-20 | 2.00 | 1.97 | -0.03 | -1.50% | 1.97 | 2.02 | 279393 | 5568.31 | 1.61% |
| 2025-06-19 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.05 | 292878 | 5909.40 | 1.69% |
| 2025-06-18 | 2.04 | 2.01 | -0.04 | -1.95% | 2.00 | 2.05 | 242105 | 4891.92 | 1.40% |
| 2025-06-17 | 2.02 | 2.05 | 0.03 | 1.49% | 2.01 | 2.09 | 339890 | 6972.36 | 1.96% |
| 2025-06-16 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.05 | 275325 | 5544.72 | 1.59% |
| 2025-06-13 | 2.04 | 2.01 | -0.05 | -2.43% | 1.97 | 2.05 | 394166 | 7928.65 | 2.27% |
| 2025-06-12 | 2.05 | 2.06 | 0.00 | 0.00% | 2.03 | 2.12 | 396015 | 8220.58 | 2.28% |
| 2025-06-11 | 2.04 | 2.06 | -0.01 | -0.48% | 2.01 | 2.08 | 430379 | 8803.76 | 2.48% |
| 2025-06-10 | 2.01 | 2.07 | 0.05 | 2.48% | 2.01 | 2.12 | 646552 | 13436.54 | 3.73% |
| 2025-06-09 | 2.02 | 2.02 | -0.01 | -0.49% | 2.00 | 2.06 | 372612 | 7556.84 | 2.15% |
| 2025-06-06 | 2.00 | 2.03 | 0.03 | 1.50% | 1.95 | 2.05 | 480325 | 9619.29 | 2.77% |
| 2025-06-05 | 2.04 | 2.00 | -0.02 | -0.99% | 1.95 | 2.06 | 709446 | 14231.19 | 4.09% |
| 2025-06-04 | 1.95 | 2.02 | 0.10 | 5.21% | 1.92 | 2.02 | 559337 | 11162.84 | 3.23% |
| 2025-06-03 | 1.99 | 1.92 | -0.09 | -4.48% | 1.91 | 2.03 | 730147 | 14189.43 | 4.21% |
| 2025-05-30 | 2.09 | 2.01 | -0.07 | -3.37% | 1.98 | 2.12 | 658509 | 13326.93 | 3.80% |
| 2025-05-29 | 2.23 | 2.08 | -0.11 | -5.02% | 2.08 | 2.25 | 814944 | 17396.95 | 4.70% |
| 2025-05-28 | 2.17 | 2.19 | -0.03 | -1.35% | 2.11 | 2.23 | 923045 | 19841.60 | 5.32% |
| 2025-05-27 | 2.19 | 2.22 | 0.11 | 5.21% | 2.12 | 2.22 | 1297716 | 28552.38 | 7.48% |
| 2025-05-26 | 2.00 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 522963 | 10914.22 | 3.02% |
| 2025-05-23 | 2.09 | 2.01 | -0.11 | -5.19% | 2.01 | 2.14 | 667266 | 13705.06 | 3.85% |
| 2025-05-22 | 2.10 | 2.12 | 0.04 | 1.92% | 1.99 | 2.18 | 1201200 | 25104.96 | 6.93% |
| 2025-05-21 | 2.07 | 2.08 | 0.10 | 5.05% | 2.00 | 2.08 | 849306 | 17493.95 | 4.90% |
| 2025-05-20 | 1.96 | 1.98 | 0.09 | 4.76% | 1.94 | 1.98 | 209060 | 4112.62 | 1.21% |
| 2025-05-19 | 1.85 | 1.89 | 0.09 | 5.00% | 1.85 | 1.89 | 235122 | 4413.63 | 1.36% |
| 2025-05-16 | 1.85 | 1.80 | -0.03 | -1.64% | 1.74 | 1.85 | 1131106 | 20347.39 | 6.52% |
| 2025-05-15 | 1.81 | 1.83 | 0.09 | 5.17% | 1.77 | 1.83 | 945486 | 17191.44 | 5.45% |
| 2025-05-14 | 1.65 | 1.74 | 0.08 | 4.82% | 1.65 | 1.74 | 867901 | 14760.41 | 5.00% |
| 2025-05-13 | 1.71 | 1.66 | 0.01 | 0.61% | 1.64 | 1.73 | 1509962 | 25749.21 | 8.71% |
| 2025-05-12 | 1.60 | 1.65 | 0.08 | 5.10% | 1.56 | 1.65 | 1020928 | 16570.85 | 5.89% |
| 2025-05-09 | 1.56 | 1.57 | 0.04 | 2.61% | 1.51 | 1.61 | 1003248 | 15799.67 | 5.79% |
| 2025-05-08 | 1.50 | 1.53 | 0.04 | 2.68% | 1.44 | 1.56 | 1954766 | 29870.63 | 11.27% |
| 2025-05-07 | 1.49 | 1.49 | 0.07 | 4.93% | 1.49 | 1.49 | 55616 | 828.68 | 0.32% |
| 2025-05-06 | 1.38 | 1.42 | 0.07 | 5.19% | 1.38 | 1.42 | 320423 | 4500.02 | 1.85% |
| 2025-04-30 | 1.29 | 1.35 | 0.05 | 3.85% | 1.24 | 1.37 | 1881007 | 24548.39 | 10.85% |
| 2025-04-28 | 1.35 | 1.30 | -0.09 | -6.47% | 1.27 | 1.35 | 1407781 | 18371.82 | 8.12% |
| 2025-04-25 | 1.39 | 1.39 | 0.13 | 10.32% | 1.39 | 1.39 | 609258 | 8468.68 | 3.51% |
| 2025-04-24 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 571430 | 7228.26 | 3.30% |
| 2025-04-23 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 479727 | 6069.79 | 2.77% |
| 2025-04-22 | 1.26 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 482845 | 6109.24 | 2.78% |
| 2025-04-21 | 1.28 | 1.27 | -0.03 | -2.31% | 1.25 | 1.28 | 530466 | 6730.70 | 3.06% |
| 2025-04-18 | 1.27 | 1.30 | 0.02 | 1.56% | 1.25 | 1.31 | 647064 | 8244.65 | 3.73% |
| 2025-04-17 | 1.25 | 1.28 | 0.02 | 1.59% | 1.23 | 1.31 | 664349 | 8547.74 | 3.83% |
| 2025-04-16 | 1.29 | 1.26 | -0.03 | -2.33% | 1.25 | 1.31 | 485380 | 6189.77 | 2.80% |
| 2025-04-15 | 1.32 | 1.29 | -0.04 | -3.01% | 1.27 | 1.33 | 581270 | 7506.48 | 3.35% |
| 2025-04-14 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 634801 | 8492.37 | 3.66% |
| 2025-04-11 | 1.37 | 1.34 | -0.07 | -4.96% | 1.33 | 1.38 | 763819 | 10349.91 | 4.40% |
| 2025-04-10 | 1.28 | 1.41 | 0.12 | 9.30% | 1.27 | 1.42 | 1196266 | 16314.13 | 6.90% |
| 2025-04-09 | 1.23 | 1.29 | 0.04 | 3.20% | 1.16 | 1.30 | 787977 | 9761.10 | 4.54% |
| 2025-04-08 | 1.25 | 1.25 | 0.00 | 0.00% | 1.21 | 1.28 | 528691 | 6609.14 | 3.05% |
| 2025-04-07 | 1.34 | 1.25 | -0.14 | -10.07% | 1.25 | 1.34 | 707230 | 9015.19 | 4.08% |
深证大盘股票行情在线 K线走势图
