*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 |
|---|
| 2025-12-17 | 2.11 | 2.19 | 0.07 | 3.30% | 2.11 | 2.20 | 358036 | 7754.25 | 2.06% |
| 2025-12-16 | 2.18 | 2.12 | -0.07 | -3.20% | 2.11 | 2.21 | 331248 | 7136.00 | 1.91% |
| 2025-12-15 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 268931 | 5914.94 | 1.55% |
| 2025-12-12 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 199313 | 4472.87 | 1.15% |
| 2025-12-11 | 2.30 | 2.25 | -0.06 | -2.60% | 2.24 | 2.30 | 305116 | 6887.82 | 1.76% |
| 2025-12-10 | 2.29 | 2.31 | 0.00 | 0.00% | 2.25 | 2.32 | 327998 | 7487.78 | 1.89% |
| 2025-12-09 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 241800 | 5576.18 | 1.39% |
| 2025-12-08 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 343158 | 7897.53 | 1.98% |
| 2025-12-05 | 2.30 | 2.33 | 0.00 | 0.00% | 2.26 | 2.34 | 341723 | 7892.88 | 1.97% |
| 2025-12-04 | 2.38 | 2.33 | -0.12 | -4.90% | 2.33 | 2.42 | 533117 | 12515.65 | 3.07% |
| 2025-12-03 | 2.54 | 2.45 | -0.07 | -2.78% | 2.42 | 2.64 | 821630 | 20843.19 | 4.74% |
| 2025-12-02 | 2.45 | 2.52 | 0.08 | 3.28% | 2.41 | 2.55 | 566771 | 14035.29 | 3.27% |
| 2025-12-01 | 2.49 | 2.44 | -0.06 | -2.40% | 2.42 | 2.49 | 569417 | 13966.54 | 3.28% |
| 2025-11-28 | 2.39 | 2.50 | 0.12 | 5.04% | 2.37 | 2.50 | 719262 | 17743.37 | 4.15% |
| 2025-11-27 | 2.36 | 2.38 | 0.00 | 0.00% | 2.34 | 2.43 | 335630 | 8000.56 | 1.94% |
| 2025-11-26 | 2.42 | 2.38 | 0.01 | 0.42% | 2.34 | 2.44 | 528075 | 12622.45 | 3.05% |
| 2025-11-25 | 2.27 | 2.37 | 0.11 | 4.87% | 2.25 | 2.37 | 321067 | 7465.22 | 1.85% |
| 2025-11-24 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.28 | 282303 | 6364.61 | 1.63% |
| 2025-11-21 | 2.28 | 2.22 | -0.11 | -4.72% | 2.22 | 2.31 | 399925 | 9003.78 | 2.31% |
| 2025-11-20 | 2.33 | 2.33 | 0.01 | 0.43% | 2.32 | 2.38 | 346062 | 8119.45 | 2.00% |
| 2025-11-19 | 2.41 | 2.32 | -0.10 | -4.13% | 2.31 | 2.42 | 521349 | 12239.58 | 3.01% |
| 2025-11-18 | 2.52 | 2.42 | -0.09 | -3.59% | 2.40 | 2.53 | 616905 | 15057.45 | 3.56% |
| 2025-11-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.46 | 2.55 | 557502 | 13951.65 | 3.21% |
| 2025-11-14 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.52 | 598418 | 14805.04 | 3.45% |
| 2025-11-13 | 2.41 | 2.45 | 0.03 | 1.24% | 2.41 | 2.52 | 627334 | 15438.35 | 3.62% |
| 2025-11-12 | 2.42 | 2.42 | -0.02 | -0.82% | 2.36 | 2.44 | 482101 | 11535.47 | 2.78% |
| 2025-11-11 | 2.37 | 2.44 | 0.07 | 2.95% | 2.37 | 2.48 | 571738 | 13893.00 | 3.30% |
| 2025-11-10 | 2.44 | 2.37 | -0.08 | -3.27% | 2.33 | 2.44 | 632854 | 14972.19 | 3.65% |
| 2025-11-07 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.50 | 505224 | 12380.23 | 2.91% |
| 2025-11-06 | 2.53 | 2.42 | -0.11 | -4.35% | 2.40 | 2.56 | 762612 | 18648.32 | 4.40% |
| 2025-11-05 | 2.48 | 2.53 | -0.03 | -1.17% | 2.48 | 2.62 | 645612 | 16410.54 | 3.72% |
| 2025-11-04 | 2.65 | 2.56 | -0.13 | -4.83% | 2.56 | 2.71 | 1135243 | 29603.26 | 6.55% |
| 2025-11-03 | 2.65 | 2.69 | 0.10 | 3.86% | 2.57 | 2.72 | 1368022 | 36598.89 | 7.89% |
| 2025-10-31 | 2.49 | 2.59 | 0.12 | 4.86% | 2.43 | 2.59 | 856043 | 21588.57 | 4.94% |
| 2025-10-30 | 2.56 | 2.47 | -0.09 | -3.52% | 2.45 | 2.68 | 985810 | 25184.35 | 5.68% |
| 2025-10-29 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.73 | 1222774 | 31647.32 | 7.05% |
| 2025-10-28 | 2.47 | 2.69 | 0.13 | 5.08% | 2.47 | 2.69 | 1226642 | 32002.18 | 7.07% |
| 2025-10-27 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 69106 | 1769.11 | 0.40% |
| 2025-10-24 | 2.76 | 2.69 | -0.14 | -4.95% | 2.69 | 2.82 | 393863 | 10729.72 | 2.27% |
| 2025-10-23 | 2.90 | 2.83 | -0.02 | -0.70% | 2.75 | 2.99 | 1874232 | 54691.57 | 10.81% |
| 2025-10-22 | 2.77 | 2.85 | 0.14 | 5.17% | 2.68 | 2.85 | 753224 | 21080.43 | 4.34% |
| 2025-10-21 | 2.53 | 2.71 | 0.13 | 5.04% | 2.52 | 2.71 | 1129553 | 30065.78 | 6.51% |
| 2025-10-20 | 2.42 | 2.58 | 0.11 | 4.45% | 2.36 | 2.59 | 1311700 | 32496.02 | 7.56% |
| 2025-10-17 | 2.47 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 1847908 | 45013.79 | 10.66% |
| 2025-10-16 | 2.26 | 2.35 | 0.11 | 4.91% | 2.23 | 2.35 | 471164 | 10926.41 | 2.72% |
| 2025-10-15 | 2.10 | 2.24 | 0.11 | 5.16% | 2.09 | 2.24 | 665233 | 14635.67 | 3.84% |
| 2025-10-14 | 2.05 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 853767 | 18046.83 | 4.92% |
| 2025-10-13 | 1.99 | 2.03 | -0.04 | -1.93% | 1.97 | 2.04 | 728723 | 14572.46 | 4.20% |
| 2025-10-10 | 1.99 | 2.07 | 0.10 | 5.08% | 1.99 | 2.07 | 878560 | 17916.21 | 5.07% |
| 2025-10-09 | 2.01 | 1.97 | -0.07 | -3.43% | 1.95 | 2.02 | 625591 | 12377.84 | 3.61% |
| 2025-09-30 | 2.04 | 2.04 | 0.01 | 0.49% | 2.00 | 2.07 | 590221 | 11993.12 | 3.40% |
| 2025-09-29 | 2.10 | 2.03 | -0.09 | -4.25% | 2.01 | 2.11 | 764283 | 15597.63 | 4.41% |
| 2025-09-26 | 2.10 | 2.12 | 0.03 | 1.44% | 2.08 | 2.18 | 739441 | 15758.56 | 4.26% |
| 2025-09-25 | 2.18 | 2.09 | -0.10 | -4.57% | 2.08 | 2.18 | 857980 | 18171.07 | 4.95% |
| 2025-09-24 | 2.19 | 2.19 | -0.07 | -3.10% | 2.16 | 2.28 | 735817 | 16251.26 | 4.24% |
| 2025-09-23 | 2.17 | 2.26 | 0.03 | 1.35% | 2.12 | 2.33 | 1270214 | 27706.48 | 7.32% |
| 2025-09-22 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.26 | 493149 | 11000.76 | 2.84% |
| 2025-09-19 | 2.40 | 2.35 | -0.12 | -4.86% | 2.35 | 2.40 | 596526 | 14078.07 | 3.44% |
| 2025-09-18 | 2.44 | 2.47 | 0.12 | 5.11% | 2.36 | 2.47 | 1453303 | 35569.67 | 8.38% |
| 2025-09-17 | 2.20 | 2.35 | 0.11 | 4.91% | 2.19 | 2.35 | 1275960 | 29185.82 | 7.36% |
| 2025-09-16 | 2.22 | 2.24 | -0.10 | -4.27% | 2.22 | 2.32 | 1554882 | 34786.21 | 8.97% |
| 2025-09-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 87560 | 2048.90 | 0.50% |
| 2025-09-12 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.50 | 729302 | 17960.45 | 4.21% |
| 2025-09-11 | 2.56 | 2.59 | -0.06 | -2.26% | 2.54 | 2.62 | 836974 | 21532.54 | 4.83% |
| 2025-09-10 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.76 | 1404339 | 37889.50 | 8.10% |
| 2025-09-09 | 2.48 | 2.63 | 0.13 | 5.20% | 2.42 | 2.63 | 928631 | 23353.62 | 5.36% |
| 2025-09-08 | 2.45 | 2.50 | 0.00 | 0.00% | 2.38 | 2.60 | 1396899 | 34368.89 | 8.06% |
| 2025-09-05 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.50 | 203453 | 5086.32 | 1.17% |
| 2025-09-04 | 2.77 | 2.63 | -0.14 | -5.05% | 2.63 | 2.90 | 1284890 | 35455.48 | 7.41% |
| 2025-09-03 | 2.80 | 2.77 | -0.15 | -5.14% | 2.77 | 2.91 | 1115842 | 31259.37 | 6.43% |
| 2025-09-02 | 2.95 | 2.92 | -0.15 | -4.89% | 2.92 | 3.00 | 592229 | 17347.83 | 3.42% |
| 2025-09-01 | 3.23 | 3.07 | -0.16 | -4.95% | 3.07 | 3.23 | 1051046 | 32631.51 | 6.06% |
| 2025-08-29 | 3.21 | 3.23 | 0.15 | 4.87% | 3.21 | 3.23 | 685644 | 22119.38 | 3.95% |
| 2025-08-28 | 3.17 | 3.08 | -0.16 | -4.94% | 3.08 | 3.27 | 1051455 | 32966.29 | 6.06% |
| 2025-08-27 | 3.30 | 3.24 | -0.09 | -2.70% | 3.16 | 3.32 | 1386536 | 44390.95 | 8.00% |
| 2025-08-26 | 3.45 | 3.33 | -0.18 | -5.13% | 3.33 | 3.49 | 992109 | 33380.16 | 5.72% |
| 2025-08-25 | 3.60 | 3.51 | -0.18 | -4.88% | 3.51 | 3.61 | 624698 | 22051.10 | 3.60% |
| 2025-08-22 | 3.66 | 3.69 | -0.04 | -1.07% | 3.55 | 3.92 | 1562650 | 58502.86 | 9.01% |
| 2025-08-21 | 3.73 | 3.73 | -0.20 | -5.09% | 3.73 | 3.73 | 45476 | 1696.25 | 0.26% |
| 2025-08-20 | 3.93 | 3.93 | -0.21 | -5.07% | 3.93 | 3.93 | 61337 | 2410.54 | 0.35% |
深证大盘股票行情在线 K线走势图
*ST南置(002305)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
