南大环境(300864)股票行情 南大环境股票行情 300864股票行情_爱股网
南大环境(300864)股票行情
南大环境(300864)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 |
|---|
| 2025-10-28 | 20.59 | 20.73 | 0.10 | 0.48% | 20.51 | 20.84 | 12007 | 2487.09 | 0.76% | 0.00 |
| 2025-10-27 | 20.68 | 20.63 | 0.01 | 0.05% | 20.45 | 20.83 | 14635 | 3020.57 | 0.93% | 0.00 |
| 2025-10-24 | 20.73 | 20.62 | -0.05 | -0.24% | 20.50 | 20.85 | 16360 | 3379.20 | 1.04% | 0.00 |
| 2025-10-23 | 20.54 | 20.67 | 0.21 | 1.03% | 20.23 | 20.87 | 15633 | 3211.00 | 0.99% | 0.00 |
| 2025-10-22 | 20.40 | 20.46 | 0.04 | 0.20% | 20.30 | 20.53 | 10572 | 2160.88 | 0.67% | 0.00 |
| 2025-10-21 | 20.28 | 20.42 | 0.21 | 1.04% | 20.19 | 20.48 | 13881 | 2825.91 | 0.88% | 0.00 |
| 2025-10-20 | 19.89 | 20.21 | 0.37 | 1.86% | 19.89 | 20.25 | 10814 | 2180.67 | 0.69% | 0.00 |
| 2025-10-17 | 20.12 | 19.84 | -0.29 | -1.44% | 19.80 | 20.19 | 10849 | 2168.43 | 0.69% | 0.00 |
| 2025-10-16 | 20.29 | 20.13 | -0.06 | -0.30% | 20.07 | 20.29 | 8770 | 1767.45 | 0.56% | 0.00 |
| 2025-10-15 | 20.17 | 20.19 | 0.02 | 0.10% | 20.06 | 20.34 | 10306 | 2084.47 | 0.65% | 0.00 |
| 2025-10-14 | 20.30 | 20.17 | 0.03 | 0.15% | 20.11 | 20.32 | 14122 | 2855.79 | 0.90% | 0.00 |
| 2025-10-13 | 19.79 | 20.14 | -0.01 | -0.05% | 19.50 | 20.28 | 14187 | 2831.48 | 0.90% | 0.00 |
| 2025-10-10 | 20.04 | 20.15 | 0.09 | 0.45% | 19.94 | 20.32 | 13325 | 2687.95 | 0.84% | 0.00 |
| 2025-10-09 | 20.11 | 20.06 | -0.04 | -0.20% | 20.02 | 20.20 | 10936 | 2197.17 | 0.69% | 0.00 |
| 2025-09-30 | 20.18 | 20.10 | -0.05 | -0.25% | 20.01 | 20.28 | 8677 | 1746.31 | 0.55% | 0.00 |
| 2025-09-29 | 19.79 | 20.15 | 0.40 | 2.03% | 19.70 | 20.26 | 12281 | 2464.46 | 0.78% | 0.00 |
| 2025-09-26 | 19.75 | 19.75 | 0.00 | 0.00% | 19.57 | 19.89 | 7712 | 1523.94 | 0.49% | 0.00 |
| 2025-09-25 | 19.80 | 19.75 | -0.11 | -0.55% | 19.64 | 19.98 | 7946 | 1574.01 | 0.50% | 0.00 |
| 2025-09-24 | 19.48 | 19.86 | 0.24 | 1.22% | 19.48 | 19.95 | 10977 | 2172.79 | 0.70% | 0.00 |
| 2025-09-23 | 19.66 | 19.62 | -0.04 | -0.20% | 19.18 | 19.72 | 14683 | 2849.67 | 0.93% | 0.00 |
| 2025-09-22 | 19.71 | 19.66 | -0.14 | -0.71% | 19.61 | 19.96 | 8261 | 1629.86 | 0.52% | 0.00 |
| 2025-09-19 | 19.91 | 19.80 | -0.15 | -0.75% | 19.77 | 20.10 | 10360 | 2058.69 | 0.66% | 0.00 |
| 2025-09-18 | 20.37 | 19.95 | -0.40 | -1.97% | 19.79 | 20.37 | 18447 | 3708.18 | 1.17% | 0.00 |
| 2025-09-17 | 20.42 | 20.35 | -0.06 | -0.29% | 20.32 | 20.46 | 9719 | 1981.01 | 0.62% | 0.00 |
| 2025-09-16 | 20.31 | 20.41 | 0.11 | 0.54% | 20.12 | 20.41 | 11421 | 2317.56 | 0.72% | 0.00 |
| 2025-09-15 | 20.54 | 20.30 | -0.24 | -1.17% | 20.24 | 20.62 | 11556 | 2351.86 | 0.73% | 0.00 |
| 2025-09-12 | 20.50 | 20.54 | 0.07 | 0.34% | 20.33 | 20.58 | 11383 | 2331.36 | 0.72% | 0.00 |
| 2025-09-11 | 20.40 | 20.47 | 0.09 | 0.44% | 20.07 | 20.48 | 16407 | 3341.18 | 1.04% | 0.00 |
| 2025-09-10 | 20.20 | 20.38 | 0.12 | 0.59% | 20.20 | 20.47 | 7991 | 1628.28 | 0.51% | 0.00 |
| 2025-09-09 | 20.45 | 20.26 | -0.19 | -0.93% | 20.21 | 20.47 | 9288 | 1887.29 | 0.59% | 0.00 |
| 2025-09-08 | 20.38 | 20.45 | 0.17 | 0.84% | 20.24 | 20.48 | 9984 | 2033.94 | 0.63% | 0.00 |
| 2025-09-05 | 20.16 | 20.28 | 0.13 | 0.65% | 20.02 | 20.32 | 9598 | 1940.43 | 0.61% | 0.00 |
| 2025-09-04 | 19.99 | 20.15 | 0.16 | 0.80% | 19.89 | 20.33 | 13628 | 2745.96 | 0.86% | 0.00 |
| 2025-09-03 | 20.54 | 19.99 | -0.45 | -2.20% | 19.91 | 20.58 | 14490 | 2925.68 | 0.92% | 0.00 |
| 2025-09-02 | 20.74 | 20.44 | -0.28 | -1.35% | 20.32 | 20.80 | 18498 | 3788.51 | 1.17% | 0.00 |
| 2025-09-01 | 20.50 | 20.72 | 0.19 | 0.93% | 20.38 | 20.83 | 15096 | 3118.49 | 0.96% | 0.00 |
| 2025-08-29 | 20.70 | 20.53 | -0.11 | -0.53% | 20.51 | 20.77 | 14517 | 2992.60 | 0.92% | 0.00 |
| 2025-08-28 | 20.96 | 20.64 | -0.32 | -1.53% | 20.10 | 21.06 | 25287 | 5212.90 | 1.60% | 0.00 |
| 2025-08-27 | 21.41 | 20.96 | -0.48 | -2.24% | 20.92 | 21.54 | 30178 | 6398.47 | 1.91% | 0.00 |
| 2025-08-26 | 21.54 | 21.44 | 0.01 | 0.05% | 21.43 | 21.80 | 23212 | 5012.62 | 1.47% | 0.00 |
| 2025-08-25 | 21.37 | 21.43 | 0.03 | 0.14% | 21.20 | 21.55 | 20792 | 4453.22 | 1.32% | 0.00 |
| 2025-08-22 | 21.57 | 21.40 | -0.20 | -0.93% | 21.27 | 21.82 | 18984 | 4063.15 | 1.20% | 0.00 |
| 2025-08-21 | 21.52 | 21.60 | 0.18 | 0.84% | 21.45 | 21.99 | 24317 | 5280.61 | 1.54% | 0.00 |
| 2025-08-20 | 21.30 | 21.42 | 0.12 | 0.56% | 21.17 | 21.52 | 16204 | 3457.24 | 1.03% | 0.00 |
| 2025-08-19 | 21.15 | 21.30 | 0.30 | 1.43% | 20.93 | 21.31 | 13423 | 2840.57 | 0.85% | 0.00 |
| 2025-08-18 | 20.93 | 21.00 | 0.08 | 0.38% | 20.92 | 21.16 | 16492 | 3469.49 | 1.05% | 0.00 |
| 2025-08-15 | 20.80 | 20.92 | 0.23 | 1.11% | 20.69 | 20.95 | 10976 | 2292.10 | 0.70% | 2.00 |
| 2025-08-14 | 21.31 | 20.69 | -0.62 | -2.91% | 20.64 | 21.43 | 19836 | 4155.92 | 1.26% | 0.00 |
| 2025-08-13 | 21.49 | 21.31 | -0.19 | -0.88% | 21.28 | 21.57 | 15401 | 3290.17 | 0.98% | 0.00 |
| 2025-08-12 | 21.58 | 21.50 | 0.03 | 0.14% | 21.42 | 21.59 | 11481 | 2468.52 | 0.73% | 0.00 |
| 2025-08-11 | 21.32 | 21.47 | 0.16 | 0.75% | 21.22 | 21.56 | 13202 | 2830.62 | 0.84% | 0.00 |
| 2025-08-08 | 21.19 | 21.31 | 0.11 | 0.52% | 21.06 | 21.48 | 13413 | 2849.70 | 0.85% | 0.00 |
| 2025-08-07 | 21.17 | 21.20 | 0.10 | 0.47% | 21.05 | 21.26 | 10995 | 2327.74 | 0.70% | 0.00 |
| 2025-08-06 | 21.26 | 21.10 | -0.06 | -0.28% | 21.01 | 21.26 | 12297 | 2594.65 | 0.78% | 0.00 |
| 2025-08-05 | 21.13 | 21.16 | 0.07 | 0.33% | 21.02 | 21.26 | 11452 | 2420.58 | 0.73% | 0.00 |
| 2025-08-04 | 20.75 | 21.09 | 0.29 | 1.39% | 20.53 | 21.12 | 12956 | 2712.78 | 0.83% | 0.00 |
| 2025-08-01 | 20.87 | 20.80 | 0.23 | 1.12% | 20.57 | 20.94 | 20608 | 4297.91 | 1.32% | 0.00 |
| 2025-07-31 | 21.10 | 20.57 | -0.68 | -3.20% | 20.52 | 21.21 | 23989 | 4984.70 | 1.53% | 0.00 |
| 2025-07-30 | 21.30 | 21.25 | 0.00 | 0.00% | 21.04 | 21.35 | 11016 | 2332.52 | 0.70% | 0.00 |
| 2025-07-29 | 21.36 | 21.25 | -0.18 | -0.84% | 20.99 | 21.50 | 13174 | 2791.84 | 0.84% | 0.00 |
| 2025-07-28 | 21.26 | 21.43 | 0.30 | 1.42% | 21.10 | 21.45 | 13029 | 2771.22 | 0.83% | 0.00 |
| 2025-07-25 | 21.19 | 21.13 | -0.08 | -0.38% | 21.01 | 21.31 | 11273 | 2387.26 | 0.72% | 0.00 |
| 2025-07-24 | 21.15 | 21.21 | 0.17 | 0.81% | 20.99 | 21.22 | 12608 | 2664.85 | 0.81% | 0.00 |
| 2025-07-23 | 21.12 | 21.04 | -0.18 | -0.85% | 21.04 | 21.40 | 14836 | 3147.12 | 0.95% | 0.00 |
| 2025-07-22 | 21.51 | 21.22 | -0.16 | -0.75% | 21.05 | 21.59 | 17249 | 3661.81 | 1.10% | 0.00 |
| 2025-07-21 | 21.14 | 21.38 | 0.37 | 1.76% | 20.91 | 21.49 | 18112 | 3844.41 | 1.16% | 0.00 |
| 2025-07-18 | 20.70 | 21.01 | 0.31 | 1.50% | 20.62 | 21.27 | 20251 | 4243.77 | 1.29% | 0.00 |
| 2025-07-17 | 20.73 | 20.70 | 0.04 | 0.19% | 20.60 | 20.77 | 8082 | 1670.71 | 0.52% | 0.00 |
| 2025-07-16 | 20.58 | 20.66 | 0.13 | 0.63% | 20.45 | 20.72 | 11278 | 2323.67 | 0.72% | 0.00 |
| 2025-07-15 | 20.70 | 20.53 | -0.17 | -0.82% | 20.29 | 20.76 | 16107 | 3298.42 | 1.03% | 10.00 |
| 2025-07-14 | 20.55 | 20.70 | 0.10 | 0.49% | 20.48 | 20.80 | 12938 | 2673.55 | 0.83% | 0.00 |
| 2025-07-11 | 20.64 | 20.60 | -0.06 | -0.29% | 20.28 | 20.68 | 17332 | 3546.50 | 1.11% | 0.00 |
| 2025-07-10 | 20.61 | 20.66 | 0.00 | 0.00% | 20.33 | 20.72 | 22157 | 4540.33 | 1.42% | 0.00 |
| 2025-07-09 | 20.27 | 20.66 | 0.39 | 1.92% | 20.22 | 21.15 | 35387 | 7331.87 | 2.26% | 0.00 |
| 2025-07-08 | 20.28 | 20.27 | -0.01 | -0.05% | 20.08 | 20.30 | 12707 | 2567.54 | 0.81% | 0.00 |
| 2025-07-07 | 19.90 | 20.28 | 0.34 | 1.71% | 19.78 | 20.33 | 15161 | 3057.92 | 0.97% | 0.00 |
| 2025-07-04 | 19.95 | 19.94 | -0.06 | -0.30% | 19.94 | 20.49 | 25200 | 5085.76 | 1.61% | 0.00 |
| 2025-07-03 | 19.91 | 20.00 | 0.02 | 0.10% | 19.90 | 20.04 | 10870 | 2171.13 | 0.69% | 0.00 |
| 2025-07-02 | 19.90 | 19.98 | 0.04 | 0.20% | 19.76 | 19.98 | 11458 | 2275.63 | 0.73% | 0.00 |
| 2025-07-01 | 19.90 | 19.94 | -0.01 | -0.05% | 19.76 | 19.99 | 7887 | 1568.68 | 0.50% | 0.00 |
深证大盘股票行情在线 K线走势图
南大环境(300864)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
