南华仪器(300417)股票行情
南华仪器(300417)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 | 14.44 | 13.75 | -0.41 | -2.90% | 13.69 | 14.45 | 86145 | 11937.21 | 9.90% | 0.00 |
| 2025-07-31 | 13.55 | 14.16 | 0.51 | 3.74% | 13.51 | 14.85 | 128478 | 18097.21 | 14.77% | 4.00 |
| 2025-07-30 | 13.55 | 13.65 | 0.13 | 0.96% | 13.36 | 13.70 | 40985 | 5542.20 | 4.71% | 0.00 |
| 2025-07-29 | 13.43 | 13.52 | 0.15 | 1.12% | 13.29 | 14.25 | 42768 | 5763.02 | 4.92% | 0.00 |
| 2025-07-28 | 13.28 | 13.37 | 0.09 | 0.68% | 13.13 | 13.54 | 35011 | 4678.09 | 4.02% | 40.00 |
| 2025-07-25 | 13.03 | 13.28 | 0.31 | 2.39% | 12.86 | 13.34 | 38385 | 5046.37 | 4.41% | 0.00 |
| 2025-07-24 | 12.89 | 12.97 | 0.16 | 1.25% | 12.81 | 13.08 | 20260 | 2628.52 | 2.33% | 0.00 |
| 2025-07-23 | 13.02 | 12.81 | -0.14 | -1.08% | 12.77 | 13.07 | 22736 | 2917.84 | 2.61% | 0.00 |
| 2025-07-22 | 13.14 | 12.95 | -0.12 | -0.92% | 12.92 | 13.27 | 28035 | 3655.10 | 3.22% | 0.00 |
| 2025-07-21 | 12.82 | 13.07 | 0.25 | 1.95% | 12.80 | 13.15 | 32482 | 4236.93 | 3.73% | 0.00 |
| 2025-07-18 | 12.79 | 12.82 | 0.06 | 0.47% | 12.64 | 12.91 | 16176 | 2061.89 | 1.86% | 0.00 |
| 2025-07-17 | 12.81 | 12.76 | -0.04 | -0.31% | 12.68 | 12.95 | 20492 | 2625.08 | 2.36% | 0.00 |
| 2025-07-16 | 12.57 | 12.80 | 0.20 | 1.59% | 12.57 | 12.87 | 21406 | 2731.46 | 2.46% | 0.00 |
| 2025-07-15 | 12.81 | 12.60 | -0.21 | -1.64% | 12.42 | 12.88 | 23680 | 2979.49 | 2.72% | 0.00 |
| 2025-07-14 | 12.64 | 12.81 | 0.12 | 0.95% | 12.63 | 12.82 | 23648 | 3015.05 | 2.72% | 0.00 |
| 2025-07-11 | 12.67 | 12.69 | -0.01 | -0.08% | 12.51 | 12.74 | 16666 | 2105.72 | 1.92% | 0.00 |
| 2025-07-10 | 12.66 | 12.70 | 0.06 | 0.47% | 12.50 | 12.78 | 24376 | 3086.22 | 2.80% | 0.00 |
| 2025-07-09 | 12.69 | 12.64 | -0.08 | -0.63% | 12.59 | 12.85 | 20055 | 2541.64 | 2.31% | 0.00 |
| 2025-07-08 | 12.75 | 12.72 | 0.05 | 0.39% | 12.56 | 12.75 | 22888 | 2899.13 | 2.63% | 0.00 |
| 2025-07-07 | 12.38 | 12.67 | 0.28 | 2.26% | 12.00 | 12.68 | 23007 | 2888.37 | 2.64% | 0.00 |
| 2025-07-04 | 12.65 | 12.39 | -0.26 | -2.06% | 12.38 | 12.65 | 19821 | 2473.54 | 2.28% | 0.00 |
| 2025-07-03 | 12.73 | 12.65 | -0.08 | -0.63% | 12.57 | 12.73 | 17195 | 2174.16 | 1.98% | 0.00 |
| 2025-07-02 | 12.51 | 12.73 | 0.22 | 1.76% | 12.51 | 12.78 | 41131 | 5205.13 | 4.73% | 0.00 |
| 2025-07-01 | 12.64 | 12.51 | 0.00 | 0.00% | 12.37 | 12.71 | 21761 | 2730.66 | 2.50% | 0.00 |
| 2025-06-30 | 12.39 | 12.51 | 0.14 | 1.13% | 12.31 | 12.68 | 26962 | 3375.90 | 3.10% | 0.00 |
| 2025-06-27 | 12.27 | 12.37 | 0.11 | 0.90% | 12.22 | 12.41 | 16810 | 2073.30 | 1.93% | 0.00 |
| 2025-06-26 | 12.25 | 12.26 | 0.01 | 0.08% | 12.14 | 12.42 | 16869 | 2065.31 | 1.94% | 0.00 |
| 2025-06-25 | 12.30 | 12.25 | -0.04 | -0.33% | 12.18 | 12.38 | 19745 | 2420.87 | 2.27% | 0.00 |
| 2025-06-24 | 11.89 | 12.29 | 0.47 | 3.98% | 11.85 | 12.34 | 27363 | 3333.65 | 3.15% | 0.00 |
| 2025-06-23 | 11.41 | 11.82 | 0.35 | 3.05% | 11.24 | 11.88 | 26787 | 3124.67 | 3.08% | 0.00 |
| 2025-06-20 | 11.53 | 11.47 | -0.06 | -0.52% | 11.32 | 11.75 | 16206 | 1864.46 | 1.86% | 0.00 |
| 2025-06-19 | 11.76 | 11.53 | -0.24 | -2.04% | 11.45 | 11.81 | 25664 | 2974.63 | 2.95% | 0.00 |
| 2025-06-18 | 11.85 | 11.77 | -0.11 | -0.93% | 11.71 | 11.95 | 17104 | 2015.94 | 1.97% | 0.00 |
| 2025-06-17 | 12.11 | 11.88 | -0.11 | -0.92% | 11.80 | 12.16 | 16889 | 2014.00 | 1.94% | 0.00 |
| 2025-06-16 | 11.89 | 11.99 | 0.09 | 0.76% | 11.77 | 12.21 | 20823 | 2510.13 | 2.39% | 0.00 |
| 2025-06-13 | 12.12 | 11.90 | -0.20 | -1.65% | 11.83 | 12.17 | 22215 | 2654.54 | 2.55% | 0.00 |
| 2025-06-12 | 12.04 | 12.10 | 0.01 | 0.08% | 11.88 | 12.18 | 21310 | 2569.35 | 2.45% | 0.00 |
| 2025-06-11 | 11.98 | 12.09 | 0.07 | 0.58% | 11.98 | 12.19 | 20038 | 2422.66 | 2.30% | 0.00 |
| 2025-06-10 | 12.22 | 12.02 | -0.10 | -0.83% | 11.78 | 12.32 | 22846 | 2756.02 | 2.63% | 0.00 |
| 2025-06-09 | 12.04 | 12.12 | 0.12 | 1.00% | 11.80 | 12.16 | 19053 | 2306.43 | 2.19% | 0.00 |
| 2025-06-06 | 11.97 | 12.00 | 0.07 | 0.59% | 11.76 | 12.06 | 17710 | 2112.77 | 2.04% | 0.00 |
| 2025-06-05 | 11.80 | 11.93 | 0.18 | 1.53% | 11.71 | 11.96 | 21522 | 2556.95 | 2.47% | 0.00 |
| 2025-06-04 | 11.78 | 11.75 | 0.00 | 0.00% | 11.71 | 11.87 | 15688 | 1846.25 | 1.80% | 0.00 |
| 2025-06-03 | 11.51 | 11.75 | 0.06 | 0.51% | 11.51 | 11.81 | 19761 | 2320.18 | 2.27% | 0.00 |
| 2025-05-30 | 12.06 | 11.69 | -0.30 | -2.50% | 11.59 | 12.06 | 24725 | 2892.70 | 2.84% | 0.00 |
| 2025-05-29 | 11.63 | 11.99 | 0.29 | 2.48% | 11.63 | 12.00 | 26556 | 3164.07 | 3.05% | 0.00 |
| 2025-05-28 | 11.91 | 11.70 | -0.14 | -1.18% | 11.65 | 12.18 | 20774 | 2459.42 | 2.39% | 0.00 |
| 2025-05-27 | 11.84 | 11.84 | 0.01 | 0.08% | 11.71 | 11.98 | 24993 | 2962.33 | 2.87% | 0.00 |
| 2025-05-26 | 11.55 | 11.83 | 0.31 | 2.69% | 11.55 | 11.92 | 27099 | 3197.44 | 3.11% | 0.00 |
| 2025-05-23 | 11.70 | 11.52 | -0.41 | -3.44% | 11.52 | 11.96 | 47723 | 5596.11 | 5.49% | 0.00 |
| 2025-05-22 | 12.30 | 11.93 | -0.47 | -3.79% | 11.91 | 12.50 | 54407 | 6621.58 | 6.25% | 0.00 |
| 2025-05-21 | 12.70 | 12.40 | -0.03 | -0.24% | 12.27 | 13.05 | 64176 | 8054.26 | 7.38% | 0.00 |
| 2025-05-20 | 11.98 | 12.43 | 0.39 | 3.24% | 11.95 | 12.47 | 58955 | 7233.00 | 6.78% | 0.00 |
| 2025-05-19 | 12.17 | 12.04 | 0.21 | 1.78% | 11.87 | 12.68 | 66118 | 8019.91 | 7.60% | 0.00 |
| 2025-05-16 | 11.73 | 11.83 | 0.10 | 0.85% | 11.67 | 11.88 | 14486 | 1713.45 | 1.67% | 0.00 |
| 2025-05-15 | 11.73 | 11.73 | 0.00 | 0.00% | 11.54 | 11.84 | 17709 | 2073.41 | 2.04% | 0.00 |
| 2025-05-14 | 11.80 | 11.73 | -0.09 | -0.76% | 11.66 | 11.92 | 24074 | 2820.31 | 2.77% | 0.00 |
| 2025-05-13 | 12.05 | 11.82 | -0.10 | -0.84% | 11.72 | 12.08 | 20379 | 2423.34 | 2.34% | 0.00 |
| 2025-05-12 | 11.86 | 11.92 | 0.12 | 1.02% | 11.78 | 12.04 | 19138 | 2276.50 | 2.20% | 0.00 |
| 2025-05-09 | 11.98 | 11.80 | -0.13 | -1.09% | 11.74 | 12.00 | 20000 | 2365.52 | 2.30% | 0.00 |
| 2025-05-08 | 11.71 | 11.93 | 0.25 | 2.14% | 11.60 | 11.98 | 24296 | 2883.91 | 2.79% | 0.00 |
| 2025-05-07 | 11.91 | 11.68 | 0.03 | 0.26% | 11.61 | 11.92 | 28865 | 3395.19 | 3.32% | 0.00 |
| 2025-05-06 | 11.46 | 11.65 | 0.44 | 3.93% | 11.27 | 11.73 | 36828 | 4255.78 | 4.23% | 2.00 |
| 2025-04-30 | 11.16 | 11.21 | 0.17 | 1.54% | 11.05 | 11.35 | 27887 | 3130.03 | 3.21% | 0.00 |
| 2025-04-29 | 10.90 | 11.04 | 0.24 | 2.22% | 10.72 | 11.13 | 27773 | 3060.90 | 3.19% | 0.00 |
| 2025-04-28 | 11.12 | 10.80 | -0.35 | -3.14% | 10.66 | 11.15 | 28613 | 3097.50 | 3.29% | 0.00 |
| 2025-04-25 | 11.12 | 11.15 | 0.16 | 1.46% | 10.93 | 11.28 | 30966 | 3451.73 | 3.56% | 0.00 |
| 2025-04-24 | 10.92 | 10.99 | -0.04 | -0.36% | 10.70 | 11.21 | 36040 | 3960.87 | 4.14% | 0.00 |
| 2025-04-23 | 10.72 | 11.03 | 0.27 | 2.51% | 10.71 | 11.20 | 35138 | 3851.82 | 4.04% | 0.00 |
| 2025-04-22 | 10.74 | 10.76 | 0.00 | 0.00% | 10.57 | 10.83 | 21979 | 2345.80 | 2.53% | 0.00 |
| 2025-04-21 | 10.67 | 10.76 | 0.19 | 1.80% | 10.45 | 10.88 | 22638 | 2425.04 | 2.61% | 0.00 |
| 2025-04-18 | 10.59 | 10.57 | -0.01 | -0.09% | 10.32 | 10.64 | 16592 | 1741.12 | 1.91% | 0.00 |
| 2025-04-17 | 10.46 | 10.58 | 0.08 | 0.76% | 10.41 | 10.72 | 18501 | 1965.51 | 2.13% | 0.00 |
| 2025-04-16 | 10.63 | 10.50 | -0.22 | -2.05% | 10.23 | 10.98 | 25096 | 2637.00 | 2.89% | 0.00 |
| 2025-04-15 | 10.62 | 10.72 | 0.14 | 1.32% | 10.53 | 10.77 | 16977 | 1806.85 | 1.95% | 0.00 |
| 2025-04-14 | 10.41 | 10.58 | 0.26 | 2.52% | 10.40 | 10.69 | 21416 | 2268.42 | 2.46% | 0.00 |
| 2025-04-11 | 10.32 | 10.32 | -0.04 | -0.39% | 10.19 | 10.67 | 24230 | 2524.80 | 2.79% | 0.00 |
| 2025-04-10 | 10.18 | 10.36 | 0.39 | 3.91% | 10.07 | 10.56 | 33030 | 3436.13 | 3.80% | 0.00 |
| 2025-04-09 | 9.33 | 9.97 | 0.46 | 4.84% | 8.51 | 10.10 | 48440 | 4525.22 | 5.58% | 0.00 |
| 2025-04-08 | 9.30 | 9.51 | 0.40 | 4.39% | 9.25 | 9.94 | 39460 | 3765.68 | 4.54% | 0.00 |
深证大盘股票行情在线 K线走势图
