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 |
|---|
| 2026-02-03 | 13.64 | 13.75 | 0.25 | 1.85% | 13.38 | 13.93 | 50157 | 6887.55 | 5.73% | 0.00 |
| 2026-02-02 | 13.33 | 13.50 | 0.28 | 2.12% | 13.22 | 14.07 | 79000 | 10814.64 | 9.02% | 0.00 |
| 2026-01-30 | 12.79 | 13.22 | 0.33 | 2.56% | 12.77 | 13.29 | 44288 | 5774.20 | 5.06% | 0.00 |
| 2026-01-29 | 13.13 | 12.89 | -0.22 | -1.68% | 12.78 | 13.28 | 39160 | 5096.05 | 4.47% | 0.00 |
| 2026-01-28 | 13.49 | 13.11 | -0.31 | -2.31% | 13.10 | 13.49 | 33233 | 4397.87 | 3.80% | 0.00 |
| 2026-01-27 | 13.55 | 13.42 | -0.13 | -0.96% | 13.01 | 13.63 | 54191 | 7187.03 | 6.19% | 0.00 |
| 2026-01-26 | 14.02 | 13.55 | -0.44 | -3.15% | 13.46 | 14.09 | 50437 | 6884.25 | 5.76% | 0.00 |
| 2026-01-23 | 13.94 | 13.99 | 0.05 | 0.36% | 13.83 | 14.03 | 28120 | 3927.91 | 3.21% | 0.00 |
| 2026-01-22 | 13.76 | 13.94 | 0.18 | 1.31% | 13.66 | 13.97 | 34254 | 4746.98 | 3.91% | 0.00 |
| 2026-01-21 | 13.58 | 13.76 | 0.17 | 1.25% | 13.36 | 13.90 | 47696 | 6513.00 | 5.45% | 0.00 |
| 2026-01-20 | 13.79 | 13.59 | -0.17 | -1.24% | 13.45 | 13.96 | 30635 | 4192.69 | 3.50% | 0.00 |
| 2026-01-19 | 13.51 | 13.76 | 0.24 | 1.78% | 13.40 | 13.79 | 32428 | 4437.15 | 3.70% | 0.00 |
| 2026-01-16 | 13.72 | 13.52 | -0.12 | -0.88% | 13.33 | 13.80 | 37311 | 5059.19 | 4.26% | 0.00 |
| 2026-01-15 | 13.82 | 13.64 | -0.18 | -1.30% | 13.46 | 13.95 | 36189 | 4930.51 | 4.13% | 0.00 |
| 2026-01-14 | 14.12 | 13.82 | -0.28 | -1.99% | 13.60 | 14.28 | 52824 | 7382.29 | 6.03% | 0.00 |
| 2026-01-13 | 14.29 | 14.10 | -0.14 | -0.98% | 14.00 | 14.40 | 37859 | 5391.63 | 4.32% | 0.00 |
| 2026-01-12 | 14.15 | 14.24 | 0.09 | 0.64% | 14.01 | 14.38 | 31236 | 4452.40 | 3.57% | 0.00 |
| 2026-01-09 | 14.21 | 14.15 | 0.06 | 0.43% | 14.00 | 14.23 | 30242 | 4272.05 | 3.45% | 0.00 |
| 2026-01-08 | 13.84 | 14.09 | 0.24 | 1.73% | 13.79 | 14.18 | 27974 | 3926.04 | 3.19% | 0.00 |
| 2026-01-07 | 13.92 | 13.85 | -0.07 | -0.50% | 13.77 | 13.97 | 23839 | 3306.33 | 2.72% | 0.00 |
| 2026-01-06 | 14.10 | 13.92 | -0.18 | -1.28% | 13.87 | 14.20 | 33511 | 4697.62 | 3.83% | 0.00 |
| 2026-01-05 | 13.99 | 14.10 | 0.11 | 0.79% | 13.95 | 14.26 | 37686 | 5318.41 | 4.30% | 0.00 |
| 2025-12-31 | 13.95 | 13.99 | -0.01 | -0.07% | 13.75 | 14.09 | 24932 | 3476.26 | 2.85% | 0.00 |
| 2025-12-30 | 14.01 | 14.00 | 0.06 | 0.43% | 13.75 | 14.15 | 26716 | 3723.62 | 3.05% | 0.00 |
| 2025-12-29 | 13.89 | 13.94 | 0.12 | 0.87% | 13.55 | 13.95 | 26422 | 3648.12 | 3.02% | 0.00 |
| 2025-12-26 | 13.87 | 13.82 | -0.02 | -0.14% | 13.67 | 14.04 | 29286 | 4065.98 | 3.34% | 0.00 |
| 2025-12-25 | 13.69 | 13.84 | 0.22 | 1.62% | 13.56 | 13.88 | 31728 | 4364.22 | 3.62% | 0.00 |
| 2025-12-24 | 13.42 | 13.62 | 0.15 | 1.11% | 13.39 | 13.75 | 20705 | 2822.34 | 2.36% | 0.00 |
| 2025-12-23 | 13.56 | 13.47 | -0.13 | -0.96% | 13.30 | 13.60 | 25251 | 3390.49 | 2.88% | 0.00 |
| 2025-12-22 | 13.72 | 13.60 | -0.09 | -0.66% | 13.49 | 13.88 | 32793 | 4492.71 | 3.75% | 0.00 |
| 2025-12-19 | 13.25 | 13.69 | 0.46 | 3.48% | 13.21 | 13.71 | 27792 | 3759.81 | 3.17% | 0.00 |
| 2025-12-18 | 12.87 | 13.23 | 0.29 | 2.24% | 12.84 | 13.48 | 33728 | 4463.00 | 3.85% | 0.00 |
| 2025-12-17 | 13.06 | 12.94 | -0.13 | -0.99% | 12.64 | 13.15 | 38135 | 4912.21 | 4.36% | 0.00 |
| 2025-12-16 | 13.49 | 13.07 | -0.50 | -3.68% | 12.96 | 13.50 | 39177 | 5164.00 | 4.47% | 0.00 |
| 2025-12-15 | 13.34 | 13.57 | 0.17 | 1.27% | 13.22 | 13.68 | 39224 | 5290.38 | 4.48% | 0.00 |
| 2025-12-12 | 13.94 | 13.40 | -0.32 | -2.33% | 13.29 | 14.05 | 47736 | 6522.62 | 5.45% | 0.00 |
| 2025-12-11 | 14.13 | 13.72 | -0.40 | -2.83% | 13.71 | 14.23 | 41751 | 5834.24 | 4.77% | 0.00 |
| 2025-12-10 | 14.25 | 14.12 | -0.07 | -0.49% | 13.98 | 14.32 | 35325 | 4999.26 | 4.03% | 0.00 |
| 2025-12-09 | 14.24 | 14.19 | -0.04 | -0.28% | 14.03 | 14.33 | 24035 | 3406.03 | 2.74% | 0.00 |
| 2025-12-08 | 14.14 | 14.23 | 0.17 | 1.21% | 13.86 | 14.32 | 33691 | 4774.20 | 3.85% | 0.00 |
| 2025-12-05 | 13.49 | 14.06 | 0.45 | 3.31% | 13.43 | 14.13 | 42691 | 5920.54 | 4.88% | 0.00 |
| 2025-12-04 | 13.70 | 13.61 | -0.09 | -0.66% | 13.40 | 13.76 | 29843 | 4048.54 | 3.41% | 0.00 |
| 2025-12-03 | 13.92 | 13.70 | -0.19 | -1.37% | 13.60 | 14.03 | 23765 | 3264.72 | 2.71% | 0.00 |
| 2025-12-02 | 13.94 | 13.89 | 0.07 | 0.51% | 13.62 | 14.06 | 37242 | 5150.51 | 4.25% | 0.00 |
| 2025-12-01 | 13.70 | 13.82 | 0.36 | 2.67% | 13.65 | 14.43 | 61159 | 8528.44 | 6.98% | 5.00 |
| 2025-11-28 | 13.13 | 13.46 | 0.27 | 2.05% | 13.00 | 13.49 | 24438 | 3242.72 | 2.79% | 0.00 |
| 2025-11-27 | 12.99 | 13.19 | 0.18 | 1.38% | 12.92 | 13.23 | 30362 | 3975.54 | 3.47% | 0.00 |
| 2025-11-26 | 13.42 | 13.01 | -0.29 | -2.18% | 12.99 | 13.53 | 33891 | 4498.57 | 3.87% | 0.00 |
| 2025-11-25 | 13.18 | 13.30 | 0.23 | 1.76% | 13.15 | 13.57 | 30460 | 4074.69 | 3.48% | 0.00 |
| 2025-11-24 | 13.00 | 13.07 | 0.45 | 3.57% | 12.78 | 13.23 | 52128 | 6791.24 | 5.95% | 0.00 |
| 2025-11-21 | 13.28 | 12.62 | -0.77 | -5.75% | 12.41 | 13.54 | 48153 | 6194.60 | 5.50% | 0.00 |
| 2025-11-20 | 13.48 | 13.39 | -0.05 | -0.37% | 13.11 | 13.70 | 36555 | 4886.24 | 4.17% | 0.00 |
| 2025-11-19 | 14.34 | 13.44 | -0.83 | -5.82% | 13.36 | 14.35 | 48988 | 6696.58 | 5.59% | 0.00 |
| 2025-11-18 | 14.45 | 14.27 | -0.11 | -0.76% | 14.17 | 14.45 | 25852 | 3687.56 | 2.95% | 0.00 |
| 2025-11-17 | 14.54 | 14.38 | 0.09 | 0.63% | 14.29 | 14.66 | 30463 | 4394.45 | 3.48% | 0.00 |
| 2025-11-14 | 14.07 | 14.29 | 0.25 | 1.78% | 13.91 | 14.50 | 40669 | 5813.90 | 4.64% | 0.00 |
| 2025-11-13 | 14.07 | 14.04 | -0.03 | -0.21% | 13.91 | 14.08 | 19327 | 2707.40 | 2.21% | 0.00 |
| 2025-11-12 | 14.08 | 14.07 | -0.01 | -0.07% | 13.97 | 14.16 | 25867 | 3638.64 | 2.95% | 0.00 |
| 2025-11-11 | 14.15 | 14.08 | -0.05 | -0.35% | 13.98 | 14.19 | 22887 | 3225.90 | 2.61% | 0.00 |
| 2025-11-10 | 14.32 | 14.13 | -0.01 | -0.07% | 14.05 | 14.45 | 22573 | 3200.35 | 2.58% | 0.00 |
| 2025-11-07 | 14.20 | 14.14 | 0.01 | 0.07% | 14.01 | 14.27 | 24376 | 3443.86 | 2.78% | 0.00 |
| 2025-11-06 | 14.10 | 14.13 | 0.10 | 0.71% | 13.85 | 14.18 | 28464 | 3997.94 | 3.25% | 0.00 |
| 2025-11-05 | 13.87 | 14.03 | 0.04 | 0.29% | 13.87 | 14.21 | 41592 | 5835.60 | 4.75% | 0.00 |
| 2025-11-04 | 14.07 | 13.99 | -0.12 | -0.85% | 13.90 | 14.24 | 45824 | 6434.50 | 5.23% | 0.00 |
| 2025-11-03 | 13.96 | 14.11 | 0.29 | 2.10% | 13.75 | 14.34 | 59475 | 8357.93 | 6.79% | 0.00 |
| 2025-10-31 | 13.92 | 13.82 | -0.17 | -1.22% | 13.72 | 14.15 | 68822 | 9546.87 | 7.86% | 0.00 |
| 2025-10-30 | 13.49 | 13.99 | 0.55 | 4.09% | 13.25 | 14.35 | 95753 | 13292.57 | 10.94% | 0.00 |
| 2025-10-29 | 13.77 | 13.44 | -0.25 | -1.83% | 13.30 | 13.77 | 26207 | 3521.41 | 2.99% | 0.00 |
| 2025-10-28 | 13.63 | 13.69 | 0.07 | 0.51% | 13.52 | 13.88 | 33212 | 4546.89 | 3.79% | 0.00 |
| 2025-10-27 | 13.63 | 13.62 | 0.07 | 0.52% | 13.38 | 13.74 | 37402 | 5091.27 | 4.27% | 0.00 |
| 2025-10-24 | 13.38 | 13.55 | 0.24 | 1.80% | 13.31 | 13.62 | 30988 | 4191.17 | 3.54% | 0.00 |
| 2025-10-23 | 13.29 | 13.31 | 0.05 | 0.38% | 13.04 | 13.32 | 22498 | 2970.01 | 2.57% | 0.00 |
| 2025-10-22 | 13.28 | 13.26 | 0.03 | 0.23% | 13.11 | 13.35 | 21732 | 2877.49 | 2.48% | 0.00 |
| 2025-10-21 | 13.05 | 13.23 | 0.24 | 1.85% | 12.81 | 13.26 | 27105 | 3557.70 | 3.10% | 0.00 |
| 2025-10-20 | 12.73 | 12.99 | 0.44 | 3.51% | 12.55 | 13.00 | 27549 | 3537.26 | 3.15% | 0.00 |
| 2025-10-17 | 12.85 | 12.55 | -0.24 | -1.88% | 12.51 | 12.96 | 18751 | 2380.29 | 2.14% | 0.00 |
| 2025-10-16 | 13.00 | 12.79 | -0.19 | -1.46% | 12.72 | 13.09 | 21767 | 2801.77 | 2.49% | 0.00 |
| 2025-10-15 | 12.92 | 12.98 | 0.02 | 0.15% | 12.79 | 13.09 | 23841 | 3090.82 | 2.72% | 0.00 |
| 2025-10-14 | 13.13 | 12.96 | -0.02 | -0.15% | 12.80 | 13.23 | 28812 | 3743.16 | 3.29% | 0.00 |
| 2025-10-13 | 12.15 | 12.98 | 0.04 | 0.31% | 11.81 | 13.00 | 44857 | 5657.96 | 5.12% | 0.00 |
深证大盘股票行情在线 K线走势图
南华仪器(300417)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
