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 |
|---|
| 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 |
| 2025-11-21 | 20.94 | 19.84 | -1.08 | -5.16% | 19.80 | 21.00 | 29817 | 6004.69 | 1.89% | 0.00 |
| 2025-11-20 | 20.96 | 20.92 | 0.02 | 0.10% | 20.71 | 21.08 | 12474 | 2606.89 | 0.79% | 0.00 |
| 2025-11-19 | 21.22 | 20.90 | -0.41 | -1.92% | 20.75 | 21.33 | 20260 | 4244.55 | 1.28% | 0.00 |
| 2025-11-18 | 21.29 | 21.31 | 0.00 | 0.00% | 21.10 | 21.41 | 12418 | 2636.23 | 0.79% | 0.00 |
| 2025-11-17 | 21.52 | 21.31 | -0.22 | -1.02% | 21.25 | 21.52 | 14313 | 3058.26 | 0.91% | 0.00 |
| 2025-11-14 | 21.40 | 21.53 | 0.13 | 0.61% | 21.29 | 21.78 | 21134 | 4567.64 | 1.34% | 0.00 |
| 2025-11-13 | 21.26 | 21.40 | 0.14 | 0.66% | 21.02 | 21.48 | 17166 | 3659.72 | 1.09% | 0.00 |
| 2025-11-12 | 21.29 | 21.26 | 0.06 | 0.28% | 21.19 | 21.58 | 20267 | 4324.97 | 1.28% | 0.00 |
| 2025-11-11 | 21.50 | 21.20 | -0.30 | -1.40% | 21.10 | 21.54 | 24996 | 5323.90 | 1.58% | 0.00 |
| 2025-11-10 | 21.26 | 21.50 | 0.31 | 1.46% | 21.22 | 21.87 | 51582 | 11138.21 | 3.27% | 0.00 |
| 2025-11-07 | 20.98 | 21.19 | 0.26 | 1.24% | 20.89 | 21.38 | 27765 | 5888.40 | 1.76% | 0.00 |
| 2025-11-06 | 20.87 | 20.93 | 0.06 | 0.29% | 20.72 | 21.07 | 22649 | 4736.10 | 1.44% | 0.00 |
| 2025-11-05 | 20.70 | 20.87 | 0.06 | 0.29% | 20.62 | 20.98 | 20064 | 4187.24 | 1.27% | 0.00 |
| 2025-11-04 | 20.58 | 20.81 | 0.19 | 0.92% | 20.58 | 20.86 | 16740 | 3475.31 | 1.06% | 0.00 |
| 2025-11-03 | 20.57 | 20.62 | 0.24 | 1.18% | 20.32 | 20.78 | 10497 | 2155.60 | 0.67% | 0.00 |
| 2025-10-31 | 20.20 | 20.38 | 0.18 | 0.89% | 20.15 | 20.60 | 14664 | 2988.27 | 0.93% | 0.00 |
| 2025-10-30 | 20.40 | 20.20 | -0.25 | -1.22% | 20.18 | 20.72 | 12342 | 2509.57 | 0.78% | 0.00 |
| 2025-10-29 | 20.64 | 20.45 | -0.28 | -1.35% | 20.33 | 20.83 | 16997 | 3480.86 | 1.08% | 0.00 |
| 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 |
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
