南兴股份(002757)股票行情
南兴股份(002757)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 |
|---|
| 2025-09-16 | 18.92 | 19.05 | 0.08 | 0.42% | 18.80 | 19.09 | 66924 | 12667.04 | 2.37% |
| 2025-09-15 | 19.17 | 18.97 | -0.33 | -1.71% | 18.80 | 19.23 | 90156 | 17097.27 | 3.20% |
| 2025-09-12 | 19.09 | 19.30 | 0.27 | 1.42% | 19.03 | 19.65 | 129000 | 24903.59 | 4.57% |
| 2025-09-11 | 18.73 | 19.03 | 0.34 | 1.82% | 18.73 | 19.08 | 87709 | 16580.80 | 3.11% |
| 2025-09-10 | 18.80 | 18.69 | -0.05 | -0.27% | 18.62 | 18.88 | 57604 | 10802.54 | 2.04% |
| 2025-09-09 | 19.02 | 18.74 | -0.27 | -1.42% | 18.71 | 19.16 | 75240 | 14190.92 | 2.67% |
| 2025-09-08 | 18.91 | 19.01 | -0.03 | -0.16% | 18.76 | 19.15 | 84308 | 15992.72 | 2.99% |
| 2025-09-05 | 18.60 | 19.04 | 0.68 | 3.70% | 18.39 | 19.04 | 106650 | 20073.07 | 3.78% |
| 2025-09-04 | 18.83 | 18.51 | -0.22 | -1.17% | 18.15 | 18.99 | 91959 | 17154.89 | 3.26% |
| 2025-09-03 | 19.24 | 18.73 | -0.51 | -2.65% | 18.73 | 19.35 | 87562 | 16621.87 | 3.10% |
| 2025-09-02 | 19.98 | 19.24 | -0.71 | -3.56% | 19.13 | 20.08 | 117421 | 22828.05 | 4.16% |
| 2025-09-01 | 19.71 | 19.95 | 0.26 | 1.32% | 19.71 | 20.03 | 102323 | 20355.18 | 3.63% |
| 2025-08-29 | 20.00 | 19.69 | -0.50 | -2.48% | 19.69 | 20.10 | 145038 | 28740.48 | 5.14% |
| 2025-08-28 | 20.01 | 20.19 | -0.58 | -2.79% | 19.61 | 20.40 | 275847 | 55373.98 | 9.78% |
| 2025-08-27 | 22.29 | 20.77 | -0.12 | -0.57% | 20.74 | 22.51 | 403610 | 87206.10 | 14.31% |
| 2025-08-26 | 20.98 | 20.89 | -0.16 | -0.76% | 20.80 | 21.55 | 192694 | 40653.80 | 6.83% |
| 2025-08-25 | 21.24 | 21.05 | -0.10 | -0.47% | 20.88 | 21.47 | 275927 | 58355.57 | 9.78% |
| 2025-08-22 | 20.70 | 21.15 | 0.30 | 1.44% | 20.61 | 21.19 | 313783 | 66001.78 | 11.12% |
| 2025-08-21 | 20.56 | 20.85 | 0.30 | 1.46% | 20.20 | 20.86 | 261333 | 53818.31 | 9.27% |
| 2025-08-20 | 20.35 | 20.55 | 0.00 | 0.00% | 20.12 | 20.56 | 153638 | 31262.79 | 5.45% |
| 2025-08-19 | 20.41 | 20.55 | 0.13 | 0.64% | 20.23 | 20.85 | 229196 | 47121.57 | 8.13% |
| 2025-08-18 | 20.28 | 20.42 | 0.21 | 1.04% | 20.18 | 20.60 | 220701 | 45121.71 | 7.82% |
| 2025-08-15 | 19.80 | 20.21 | 0.35 | 1.76% | 19.75 | 20.25 | 126349 | 25409.80 | 4.48% |
| 2025-08-14 | 20.53 | 19.86 | -0.83 | -4.01% | 19.85 | 20.53 | 233789 | 47134.64 | 8.29% |
| 2025-08-13 | 20.44 | 20.69 | 0.25 | 1.22% | 20.31 | 20.88 | 233620 | 48058.25 | 8.28% |
| 2025-08-12 | 20.30 | 20.44 | -0.07 | -0.34% | 20.30 | 20.64 | 163803 | 33487.86 | 5.81% |
| 2025-08-11 | 20.10 | 20.51 | 0.29 | 1.43% | 20.02 | 20.53 | 210696 | 42871.38 | 7.47% |
| 2025-08-08 | 20.90 | 20.22 | -1.68 | -7.67% | 20.16 | 21.18 | 467843 | 96618.71 | 16.59% |
| 2025-08-07 | 22.55 | 21.90 | -0.25 | -1.13% | 21.80 | 22.69 | 395344 | 87521.29 | 14.02% |
| 2025-08-06 | 21.85 | 22.15 | -0.07 | -0.32% | 21.64 | 22.49 | 510406 | 112443.59 | 18.10% |
| 2025-08-05 | 21.20 | 22.22 | 0.59 | 2.73% | 20.68 | 22.89 | 708532 | 152429.70 | 25.12% |
| 2025-08-04 | 21.12 | 21.63 | 0.41 | 1.93% | 20.91 | 21.93 | 586225 | 125756.91 | 20.78% |
| 2025-08-01 | 22.32 | 21.22 | -0.56 | -2.57% | 20.57 | 22.80 | 948817 | 205870.44 | 33.64% |
| 2025-07-31 | 21.78 | 21.78 | 1.98 | 10.00% | 20.79 | 21.78 | 783905 | 169645.33 | 27.79% |
| 2025-07-30 | 19.20 | 19.80 | 0.52 | 2.70% | 19.12 | 20.15 | 365757 | 71890.98 | 12.97% |
| 2025-07-29 | 19.03 | 19.28 | 0.06 | 0.31% | 18.88 | 19.40 | 171857 | 32892.36 | 6.09% |
| 2025-07-28 | 19.40 | 19.22 | -0.17 | -0.88% | 18.91 | 19.65 | 206168 | 39456.08 | 7.31% |
| 2025-07-25 | 19.42 | 19.39 | 0.34 | 1.78% | 19.15 | 19.93 | 320920 | 62559.44 | 11.38% |
| 2025-07-24 | 19.00 | 19.05 | 0.07 | 0.37% | 18.86 | 19.15 | 149086 | 28323.66 | 5.29% |
| 2025-07-23 | 18.75 | 18.98 | 0.07 | 0.37% | 18.61 | 19.20 | 200353 | 37924.43 | 7.10% |
| 2025-07-22 | 19.52 | 18.91 | -0.49 | -2.53% | 18.81 | 19.57 | 294154 | 55884.57 | 10.43% |
| 2025-07-21 | 19.04 | 19.40 | -0.62 | -3.10% | 18.61 | 19.76 | 523898 | 100871.55 | 18.57% |
| 2025-07-18 | 20.02 | 20.02 | 1.82 | 10.00% | 19.57 | 20.02 | 422749 | 84618.95 | 14.99% |
| 2025-07-17 | 17.84 | 18.20 | 0.23 | 1.28% | 17.82 | 18.50 | 174528 | 31764.77 | 6.19% |
| 2025-07-16 | 18.00 | 17.97 | -0.23 | -1.26% | 17.90 | 18.44 | 155964 | 28342.92 | 5.53% |
| 2025-07-15 | 17.57 | 18.20 | 0.40 | 2.25% | 17.42 | 18.37 | 200031 | 35734.53 | 7.09% |
| 2025-07-14 | 17.92 | 17.80 | -0.15 | -0.84% | 17.75 | 18.05 | 70051 | 12486.95 | 2.48% |
| 2025-07-11 | 18.19 | 17.95 | -0.41 | -2.23% | 17.88 | 18.26 | 158600 | 28679.19 | 5.62% |
| 2025-07-10 | 18.23 | 18.36 | 0.09 | 0.49% | 18.00 | 18.73 | 128662 | 23615.05 | 4.56% |
| 2025-07-09 | 18.23 | 18.27 | 0.09 | 0.50% | 18.07 | 18.37 | 85784 | 15631.85 | 3.04% |
| 2025-07-08 | 17.95 | 18.18 | 0.24 | 1.34% | 17.81 | 18.23 | 66081 | 11940.87 | 2.34% |
| 2025-07-07 | 17.88 | 17.94 | 0.01 | 0.06% | 17.71 | 18.01 | 51607 | 9228.46 | 1.83% |
| 2025-07-04 | 18.10 | 17.93 | -0.27 | -1.48% | 17.92 | 18.35 | 83813 | 15192.42 | 2.97% |
| 2025-07-03 | 18.36 | 18.20 | 0.03 | 0.17% | 18.09 | 18.38 | 53533 | 9740.94 | 1.90% |
| 2025-07-02 | 18.41 | 18.17 | -0.30 | -1.62% | 18.06 | 18.41 | 84513 | 15375.09 | 3.00% |
| 2025-07-01 | 18.81 | 18.47 | -0.49 | -2.58% | 18.37 | 18.94 | 190867 | 35373.54 | 6.77% |
| 2025-06-30 | 18.19 | 18.96 | 1.01 | 5.63% | 18.05 | 19.75 | 305700 | 58343.46 | 10.84% |
| 2025-06-27 | 17.86 | 17.95 | 0.00 | 0.00% | 17.83 | 18.15 | 64806 | 11665.96 | 2.30% |
| 2025-06-26 | 18.04 | 17.95 | -0.08 | -0.44% | 17.84 | 18.36 | 99262 | 17977.67 | 3.52% |
| 2025-06-25 | 17.75 | 18.03 | 0.28 | 1.58% | 17.72 | 18.10 | 86042 | 15399.98 | 3.05% |
| 2025-06-24 | 17.32 | 17.75 | 0.45 | 2.60% | 17.32 | 17.88 | 86169 | 15250.43 | 3.06% |
| 2025-06-23 | 16.95 | 17.30 | 0.18 | 1.05% | 16.90 | 17.35 | 59194 | 10179.88 | 2.10% |
| 2025-06-20 | 17.28 | 17.12 | -0.25 | -1.44% | 17.01 | 17.49 | 65122 | 11189.79 | 2.31% |
| 2025-06-19 | 17.90 | 17.37 | -0.51 | -2.85% | 17.34 | 18.05 | 85073 | 15033.10 | 3.02% |
| 2025-06-18 | 18.30 | 17.88 | -0.34 | -1.87% | 17.76 | 18.30 | 89366 | 15996.17 | 3.17% |
| 2025-06-17 | 18.65 | 18.22 | -0.45 | -2.41% | 18.21 | 18.66 | 83838 | 15397.37 | 2.97% |
| 2025-06-16 | 18.30 | 18.67 | 0.21 | 1.14% | 18.21 | 18.74 | 72350 | 13420.76 | 2.57% |
| 2025-06-13 | 19.14 | 18.46 | -0.92 | -4.75% | 18.46 | 19.14 | 133690 | 25028.41 | 4.74% |
| 2025-06-12 | 19.63 | 19.38 | -0.20 | -1.02% | 19.30 | 19.68 | 84918 | 16566.92 | 3.01% |
| 2025-06-11 | 19.60 | 19.58 | -0.05 | -0.25% | 19.43 | 19.78 | 84465 | 16563.27 | 2.99% |
| 2025-06-10 | 20.21 | 19.63 | -0.68 | -3.35% | 19.21 | 20.22 | 185516 | 36582.95 | 6.58% |
| 2025-06-09 | 19.94 | 20.31 | 0.37 | 1.86% | 19.67 | 20.42 | 284365 | 57236.12 | 10.08% |
| 2025-06-06 | 19.14 | 19.94 | 0.66 | 3.42% | 18.89 | 20.16 | 286953 | 56360.29 | 10.17% |
| 2025-06-05 | 18.90 | 19.28 | 0.48 | 2.55% | 18.66 | 19.35 | 141043 | 26943.71 | 5.00% |
| 2025-06-04 | 18.60 | 18.80 | 0.12 | 0.64% | 18.56 | 18.82 | 78398 | 14692.22 | 2.78% |
| 2025-06-03 | 18.62 | 18.68 | -0.43 | -2.25% | 18.60 | 18.84 | 105381 | 19721.32 | 3.74% |
| 2025-05-30 | 18.65 | 19.11 | 0.25 | 1.33% | 18.20 | 19.95 | 206109 | 39269.44 | 7.31% |
| 2025-05-29 | 18.61 | 18.86 | 0.23 | 1.23% | 18.46 | 18.99 | 103626 | 19464.19 | 3.67% |
| 2025-05-28 | 19.11 | 18.63 | -0.56 | -2.92% | 18.60 | 19.20 | 131789 | 24674.65 | 4.67% |
| 2025-05-27 | 19.30 | 19.19 | -0.01 | -0.05% | 19.18 | 20.00 | 143869 | 28066.91 | 5.10% |
深证大盘股票行情在线 K线走势图
