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 |
|---|
| 2025-09-15 | 13.00 | 13.08 | 0.04 | 0.31% | 12.90 | 13.13 | 21333 | 2782.19 | 2.44% | 0.00 |
| 2025-09-12 | 13.36 | 13.04 | -0.19 | -1.44% | 12.99 | 13.42 | 27784 | 3650.24 | 3.17% | 0.00 |
| 2025-09-11 | 13.05 | 13.23 | 0.11 | 0.84% | 12.88 | 13.27 | 20834 | 2730.12 | 2.38% | 0.00 |
| 2025-09-10 | 12.97 | 13.12 | 0.15 | 1.16% | 12.86 | 13.21 | 27895 | 3642.56 | 3.19% | 0.00 |
| 2025-09-09 | 13.14 | 12.97 | -0.19 | -1.44% | 12.83 | 13.29 | 31226 | 4063.57 | 3.57% | 0.00 |
| 2025-09-08 | 13.06 | 13.16 | 0.43 | 3.38% | 12.84 | 13.26 | 44172 | 5775.61 | 5.04% | 0.00 |
| 2025-09-05 | 12.45 | 12.73 | 0.30 | 2.41% | 12.30 | 12.75 | 27587 | 3479.34 | 3.15% | 0.00 |
| 2025-09-04 | 12.34 | 12.43 | 0.09 | 0.73% | 12.23 | 12.77 | 41811 | 5248.62 | 4.77% | 0.00 |
| 2025-09-03 | 12.68 | 12.34 | -0.34 | -2.68% | 12.26 | 12.92 | 30669 | 3853.93 | 3.50% | 0.00 |
| 2025-09-02 | 13.05 | 12.68 | -0.31 | -2.39% | 12.35 | 13.11 | 42508 | 5360.47 | 4.85% | 0.00 |
| 2025-09-01 | 12.70 | 12.99 | 0.35 | 2.77% | 12.65 | 13.35 | 63066 | 8205.53 | 7.20% | 0.00 |
| 2025-08-29 | 12.96 | 12.64 | -0.12 | -0.94% | 12.45 | 13.12 | 48718 | 6181.51 | 5.60% | 0.00 |
| 2025-08-28 | 13.06 | 12.76 | -0.23 | -1.77% | 12.27 | 13.35 | 66111 | 8443.14 | 7.60% | 0.00 |
| 2025-08-27 | 13.77 | 12.99 | -0.82 | -5.94% | 12.98 | 13.85 | 57750 | 7742.71 | 6.64% | 0.00 |
| 2025-08-26 | 13.74 | 13.81 | 0.12 | 0.88% | 13.54 | 13.93 | 37983 | 5240.96 | 4.37% | 0.00 |
| 2025-08-25 | 13.77 | 13.69 | -0.07 | -0.51% | 13.62 | 13.95 | 34457 | 4747.46 | 3.96% | 0.00 |
| 2025-08-22 | 13.79 | 13.76 | -0.09 | -0.65% | 13.60 | 13.91 | 31100 | 4267.16 | 3.57% | 0.00 |
| 2025-08-21 | 14.04 | 13.85 | -0.08 | -0.57% | 13.79 | 14.04 | 26519 | 3689.71 | 3.05% | 0.00 |
| 2025-08-20 | 13.90 | 13.93 | 0.03 | 0.22% | 13.73 | 13.95 | 29966 | 4151.62 | 3.44% | 0.00 |
| 2025-08-19 | 13.83 | 13.90 | 0.06 | 0.43% | 13.62 | 14.00 | 41774 | 5800.80 | 4.80% | 0.00 |
| 2025-08-18 | 13.60 | 13.84 | 0.32 | 2.37% | 13.56 | 13.99 | 35815 | 4949.69 | 4.12% | 0.00 |
| 2025-08-15 | 13.40 | 13.52 | 0.08 | 0.60% | 13.40 | 13.73 | 29422 | 3987.28 | 3.38% | 0.00 |
| 2025-08-14 | 14.10 | 13.44 | -0.53 | -3.79% | 13.43 | 14.10 | 46829 | 6408.19 | 5.38% | 0.00 |
| 2025-08-13 | 14.20 | 13.97 | -0.13 | -0.92% | 13.94 | 14.21 | 27149 | 3804.91 | 3.12% | 0.00 |
| 2025-08-12 | 14.24 | 14.10 | -0.09 | -0.63% | 13.97 | 14.34 | 32622 | 4596.50 | 3.75% | 0.00 |
| 2025-08-11 | 14.13 | 14.19 | 0.13 | 0.92% | 13.96 | 14.21 | 33132 | 4682.56 | 3.81% | 0.00 |
| 2025-08-08 | 14.16 | 14.06 | -0.10 | -0.71% | 13.90 | 14.24 | 31545 | 4424.88 | 3.63% | 0.00 |
| 2025-08-07 | 14.32 | 14.16 | 0.06 | 0.43% | 13.98 | 14.42 | 39596 | 5594.46 | 4.55% | 0.00 |
| 2025-08-06 | 13.96 | 14.10 | 0.17 | 1.22% | 13.83 | 14.20 | 47055 | 6610.36 | 5.41% | 0.00 |
| 2025-08-05 | 13.96 | 13.93 | 0.21 | 1.53% | 13.65 | 14.09 | 48983 | 6796.87 | 5.63% | 0.00 |
| 2025-08-04 | 13.61 | 13.72 | -0.03 | -0.22% | 13.38 | 13.82 | 60946 | 8321.63 | 7.01% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
