当前位置: 爱股网 > 股票行情 > 南大环境(300864)股票行情

南大环境(300864)股票行情

南大环境(300864)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	20.51	20.79	0.33	1.61%	20.33	20.90	14372	2981.66	0.91%	0.00
2026-03-24	19.99	20.46	0.91	4.65%	19.70	20.48	19744	3975.22	1.25%	0.00
2026-03-23	20.65	19.55	-1.30	-6.24%	19.37	20.65	26437	5275.70	1.67%	0.00
2026-03-20	21.58	20.85	-0.53	-2.48%	20.85	21.65	16359	3456.42	1.04%	0.00
2026-03-19	21.80	21.38	-0.41	-1.88%	21.31	21.84	14681	3159.94	0.93%	0.00
2026-03-18	21.39	21.79	0.56	2.64%	21.30	21.83	14154	3052.26	0.90%	0.00
2026-03-17	21.98	21.23	-0.60	-2.75%	21.10	21.98	13687	2944.45	0.87%	0.00
2026-03-16	22.02	21.83	-0.19	-0.86%	21.58	22.17	15619	3399.28	0.99%	0.00
2026-03-13	21.90	22.02	0.04	0.18%	21.90	22.43	15612	3459.03	0.99%	0.00
2026-03-12	22.47	21.98	-0.47	-2.09%	21.92	22.50	17147	3789.35	1.09%	0.00
2026-03-11	22.85	22.45	-0.32	-1.41%	22.22	22.85	19891	4462.85	1.26%	0.00
2026-03-10	22.35	22.77	0.48	2.15%	22.35	22.77	18374	4166.40	1.16%	0.00
2026-03-09	22.40	22.29	-0.37	-1.63%	21.95	22.42	18593	4129.79	1.18%	0.00
2026-03-06	22.20	22.66	0.51	2.30%	22.01	22.73	21233	4783.82	1.34%	0.00
2026-03-05	22.38	22.15	-0.11	-0.49%	22.03	22.49	18321	4073.57	1.16%	0.00
2026-03-04	21.75	22.26	0.44	2.02%	21.68	22.48	26298	5844.80	1.67%	0.00
2026-03-03	22.52	21.82	-0.66	-2.94%	21.80	22.64	30502	6745.48	1.93%	0.00
2026-03-02	22.98	22.48	-0.78	-3.35%	22.22	23.06	35170	7953.08	2.23%	0.00
2026-02-27	23.28	23.26	-0.21	-0.89%	23.06	23.80	39227	9124.34	2.48%	0.00
2026-02-26	22.65	23.47	0.87	3.85%	22.55	23.55	48404	11170.66	3.07%	2.00
2026-02-25	23.07	22.60	-0.50	-2.16%	22.53	23.49	34894	7981.57	2.21%	0.00
2026-02-24	22.69	23.10	0.59	2.62%	22.52	23.11	24796	5682.63	1.57%	0.00
2026-02-13	22.65	22.51	-0.04	-0.18%	22.50	23.19	21091	4801.27	1.34%	0.00
2026-02-12	22.55	22.55	0.02	0.09%	22.37	22.79	18824	4258.01	1.19%	0.00
2026-02-11	22.30	22.53	0.17	0.76%	22.23	22.70	14715	3311.01	0.93%	0.00
2026-02-10	22.76	22.36	-0.40	-1.76%	22.20	22.76	20032	4491.49	1.27%	0.00
2026-02-09	22.34	22.76	0.52	2.34%	22.15	22.85	24388	5503.40	1.54%	0.00
2026-02-06	21.99	22.24	0.17	0.77%	21.92	22.60	24875	5567.00	1.58%	0.00
2026-02-05	22.64	22.07	-0.71	-3.12%	22.06	22.86	29041	6471.65	1.84%	0.00
2026-02-04	22.51	22.78	0.22	0.98%	22.33	22.90	31276	7091.93	1.98%	0.00
2026-02-03	22.37	22.56	0.43	1.94%	22.20	22.77	27626	6219.57	1.75%	0.00
2026-02-02	22.31	22.13	-0.18	-0.81%	22.10	22.85	36772	8265.62	2.33%	0.00
2026-01-30	21.70	22.31	0.46	2.11%	21.38	22.70	44654	9854.70	2.83%	0.00
2026-01-29	22.08	21.85	-0.32	-1.44%	21.70	22.59	38124	8406.50	2.41%	0.00
2026-01-28	22.37	22.17	-0.31	-1.38%	22.16	23.23	47229	10672.94	2.99%	0.00
2026-01-27	22.40	22.48	0.06	0.27%	22.03	22.83	45117	10096.09	2.86%	0.00
2026-01-26	22.78	22.42	-0.86	-3.69%	22.10	23.42	77024	17399.73	4.88%	0.00
2026-01-23	21.18	23.28	2.11	9.97%	21.06	24.50	82593	18659.60	5.23%	1.00
2026-01-22	21.22	21.17	-0.01	-0.05%	21.00	21.28	16548	3500.56	1.05%	0.00
2026-01-21	20.83	21.18	0.30	1.44%	20.74	21.38	25346	5346.56	1.61%	0.00
2026-01-20	21.10	20.88	-0.21	-1.00%	20.81	21.15	17827	3740.33	1.13%	0.00
2026-01-19	20.74	21.09	0.25	1.20%	20.63	21.10	15934	3339.31	1.01%	0.00
2026-01-16	20.79	20.84	0.08	0.39%	20.66	20.99	17863	3716.77	1.13%	0.00
2026-01-15	20.59	20.76	0.13	0.63%	20.50	20.93	17307	3587.76	1.10%	0.00
2026-01-14	20.57	20.63	0.03	0.15%	20.11	20.91	32379	6667.35	2.05%	0.00
2026-01-13	20.24	20.60	0.39	1.93%	20.23	21.27	38462	7997.44	2.44%	0.00
2026-01-12	20.23	20.21	0.01	0.05%	20.12	20.26	16922	3417.18	1.07%	0.00
2026-01-09	20.02	20.20	0.18	0.90%	19.95	20.20	14713	2954.66	0.93%	0.00
2026-01-08	19.83	20.02	0.15	0.75%	19.75	20.06	11362	2264.78	0.72%	32.00
2026-01-07	19.93	19.87	-0.06	-0.30%	19.75	20.00	11050	2196.28	0.70%	0.00
2026-01-06	19.90	19.93	0.00	0.00%	19.84	20.08	13543	2702.17	0.86%	0.00
2026-01-05	19.65	19.93	0.21	1.06%	19.56	20.08	19940	3973.06	1.26%	0.00
2025-12-31	19.70	19.72	0.02	0.10%	19.50	19.97	14529	2859.95	0.92%	0.00
2025-12-30	19.78	19.70	-0.10	-0.51%	19.51	19.78	6243	1227.21	0.40%	0.00
2025-12-29	19.71	19.80	0.08	0.41%	19.63	19.84	6679	1318.88	0.42%	0.00
2025-12-26	19.94	19.72	-0.22	-1.10%	19.69	19.98	8990	1784.15	0.57%	0.00
2025-12-25	20.00	19.94	-0.01	-0.05%	19.84	20.00	6972	1389.70	0.44%	0.00
2025-12-24	19.69	19.95	0.26	1.32%	19.56	20.03	11855	2355.04	0.75%	0.00
2025-12-23	19.75	19.69	-0.06	-0.30%	19.55	19.83	9735	1914.37	0.62%	0.00
2025-12-22	19.60	19.75	0.15	0.77%	19.50	19.96	10601	2094.55	0.67%	0.00
2025-12-19	19.50	19.60	0.13	0.67%	19.44	19.62	7330	1432.31	0.46%	0.00
2025-12-18	19.15	19.47	0.24	1.25%	19.10	19.59	10212	1984.32	0.65%	0.00
2025-12-17	19.17	19.23	0.06	0.31%	19.01	19.46	9026	1729.73	0.57%	0.00
2025-12-16	19.41	19.17	-0.32	-1.64%	19.14	19.49	10027	1929.27	0.63%	0.00
2025-12-15	19.44	19.49	-0.01	-0.05%	19.30	19.65	8965	1746.33	0.57%	0.00
2025-12-12	19.61	19.50	-0.14	-0.71%	19.45	19.73	13408	2626.21	0.85%	0.00
2025-12-11	19.80	19.64	-0.16	-0.81%	19.59	19.93	10870	2139.99	0.69%	0.00
2025-12-10	19.92	19.80	-0.22	-1.10%	19.80	20.10	9185	1827.46	0.58%	0.00
2025-12-09	20.17	20.02	-0.15	-0.74%	19.98	20.29	8531	1714.62	0.54%	0.00
2025-12-08	20.05	20.17	0.13	0.65%	20.01	20.19	8003	1608.70	0.51%	0.00
2025-12-05	19.72	20.04	0.28	1.42%	19.61	20.11	10098	2006.81	0.64%	0.00
2025-12-04	20.12	19.76	-0.31	-1.54%	19.73	20.12	11557	2294.91	0.73%	0.00
2025-12-03	20.34	20.07	-0.18	-0.89%	19.95	20.42	14083	2829.05	0.89%	0.00
2025-12-02	20.48	20.25	-0.24	-1.17%	20.18	20.49	12897	2615.93	0.82%	0.00
2025-12-01	20.55	20.49	0.01	0.05%	20.17	20.75	16617	3411.78	1.05%	0.00
2025-11-28	20.31	20.48	0.16	0.79%	20.09	20.54	10507	2141.26	0.67%	0.00
2025-11-27	20.17	20.32	0.15	0.74%	20.07	20.55	13426	2727.64	0.85%	0.00
2025-11-26	20.28	20.17	-0.12	-0.59%	20.05	20.78	15346	3121.76	0.97%	0.00
2025-11-25	20.39	20.29	0.04	0.20%	20.14	20.50	11997	2444.48	0.76%	0.00
2025-11-24	19.86	20.25	0.41	2.07%	19.86	20.35	16791	3385.81	1.06%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58