南王科技(301355)股票行情
南王科技(301355)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 |
|---|
| 2025-06-18 | 12.24 | 12.03 | -0.14 | -1.15% | 11.93 | 12.28 | 59561 | 7167.35 | 5.94% | 0.00 |
| 2025-06-17 | 12.64 | 12.17 | -0.11 | -0.90% | 12.06 | 13.00 | 97663 | 12154.92 | 9.74% | 0.00 |
| 2025-06-16 | 12.16 | 12.28 | -0.01 | -0.08% | 12.08 | 12.60 | 62329 | 7675.35 | 6.22% | 0.00 |
| 2025-06-13 | 12.53 | 12.29 | -0.25 | -1.99% | 12.15 | 12.59 | 93102 | 11492.85 | 9.29% | 0.00 |
| 2025-06-12 | 12.10 | 12.54 | 0.27 | 2.20% | 11.95 | 12.89 | 161604 | 20135.09 | 16.12% | 0.00 |
| 2025-06-11 | 12.09 | 12.27 | 0.23 | 1.91% | 11.99 | 12.79 | 135842 | 16914.93 | 13.55% | 0.00 |
| 2025-06-10 | 12.01 | 12.04 | 0.03 | 0.25% | 11.90 | 12.18 | 66066 | 7966.92 | 6.59% | 0.00 |
| 2025-06-09 | 11.98 | 12.01 | 0.02 | 0.17% | 11.93 | 12.14 | 44038 | 5290.43 | 4.39% | 0.00 |
| 2025-06-06 | 12.08 | 11.99 | -0.10 | -0.83% | 11.93 | 12.15 | 32918 | 3950.33 | 3.28% | 0.00 |
| 2025-06-05 | 12.01 | 12.09 | 0.18 | 1.51% | 11.88 | 12.19 | 61552 | 7407.60 | 6.14% | 0.00 |
| 2025-06-04 | 11.70 | 11.91 | 0.21 | 1.79% | 11.67 | 12.13 | 73657 | 8748.99 | 7.35% | 0.00 |
| 2025-06-03 | 11.24 | 11.70 | 0.41 | 3.63% | 11.19 | 11.80 | 81653 | 9467.95 | 8.14% | 0.00 |
| 2025-05-30 | 11.49 | 11.29 | -0.20 | -1.74% | 11.17 | 11.51 | 41184 | 4649.23 | 4.11% | 0.00 |
| 2025-05-29 | 11.33 | 11.49 | 0.14 | 1.23% | 11.21 | 11.49 | 45953 | 5243.17 | 4.58% | 0.00 |
| 2025-05-28 | 11.40 | 11.35 | -0.15 | -1.30% | 11.27 | 11.63 | 49773 | 5678.49 | 4.96% | 0.00 |
| 2025-05-27 | 11.15 | 11.50 | 0.31 | 2.77% | 11.15 | 11.66 | 86074 | 9882.06 | 8.59% | 0.00 |
| 2025-05-26 | 11.09 | 11.19 | 0.03 | 0.27% | 11.03 | 11.30 | 34908 | 3896.06 | 3.48% | 0.00 |
| 2025-05-23 | 11.06 | 11.16 | 0.08 | 0.72% | 11.01 | 11.50 | 51457 | 5806.65 | 5.13% | 0.00 |
| 2025-05-22 | 11.23 | 11.08 | -0.20 | -1.77% | 11.07 | 11.38 | 26800 | 2996.61 | 2.67% | 0.00 |
| 2025-05-21 | 11.40 | 11.28 | -0.12 | -1.05% | 11.21 | 11.40 | 26530 | 2995.56 | 2.65% | 0.00 |
| 2025-05-20 | 11.27 | 11.40 | 0.11 | 0.97% | 11.23 | 11.43 | 35379 | 4024.46 | 3.53% | 0.00 |
| 2025-05-19 | 11.10 | 11.29 | 0.20 | 1.80% | 10.99 | 11.30 | 34148 | 3823.06 | 3.41% | 2.00 |
| 2025-05-16 | 11.05 | 11.09 | 0.00 | 0.00% | 11.00 | 11.20 | 24843 | 2763.94 | 2.48% | 0.00 |
| 2025-05-15 | 11.06 | 11.09 | 0.03 | 0.27% | 10.96 | 11.19 | 33647 | 3734.84 | 3.36% | 0.00 |
| 2025-05-14 | 11.05 | 11.06 | -0.03 | -0.27% | 10.95 | 11.14 | 25545 | 2817.77 | 2.55% | 0.00 |
| 2025-05-13 | 11.25 | 11.09 | -0.11 | -0.98% | 11.05 | 11.30 | 33626 | 3746.67 | 3.35% | 0.00 |
| 2025-05-12 | 11.17 | 11.20 | 0.06 | 0.54% | 11.11 | 11.25 | 29098 | 3252.49 | 2.90% | 0.00 |
| 2025-05-09 | 11.25 | 11.14 | -0.08 | -0.71% | 11.07 | 11.30 | 35879 | 4006.41 | 3.58% | 0.00 |
| 2025-05-08 | 11.15 | 11.22 | 0.04 | 0.36% | 11.14 | 11.29 | 45831 | 5141.48 | 4.57% | 0.00 |
| 2025-05-07 | 11.16 | 11.18 | 0.08 | 0.72% | 11.09 | 11.29 | 46159 | 5154.72 | 4.60% | 0.00 |
| 2025-05-06 | 10.88 | 11.10 | 0.24 | 2.21% | 10.84 | 11.12 | 41952 | 4624.40 | 4.18% | 0.00 |
| 2025-04-30 | 10.97 | 10.86 | -0.02 | -0.18% | 10.83 | 11.09 | 39189 | 4288.78 | 3.91% | 0.00 |
| 2025-04-29 | 10.51 | 10.88 | 0.29 | 2.74% | 10.51 | 11.04 | 54647 | 5931.29 | 5.45% | 0.00 |
| 2025-04-28 | 11.17 | 10.59 | -0.83 | -7.27% | 10.56 | 11.20 | 79795 | 8585.32 | 7.96% | 0.00 |
| 2025-04-25 | 11.79 | 11.42 | -0.42 | -3.55% | 11.40 | 11.85 | 100340 | 11574.65 | 10.01% | 0.00 |
| 2025-04-24 | 11.38 | 11.84 | 0.40 | 3.50% | 11.38 | 12.20 | 148155 | 17470.55 | 14.78% | 25.00 |
| 2025-04-23 | 11.66 | 11.44 | -0.57 | -4.75% | 11.33 | 11.90 | 133769 | 15470.78 | 13.34% | 10.00 |
| 2025-04-22 | 11.58 | 12.01 | 0.56 | 4.89% | 11.11 | 12.48 | 188551 | 22244.08 | 18.81% | 7.00 |
| 2025-04-21 | 11.50 | 11.45 | 0.80 | 7.51% | 10.91 | 12.40 | 145628 | 16846.26 | 14.53% | 11.00 |
| 2025-04-18 | 10.67 | 10.65 | -0.08 | -0.75% | 10.53 | 10.79 | 34402 | 3657.59 | 3.43% | 0.00 |
| 2025-04-17 | 10.75 | 10.73 | -0.13 | -1.20% | 10.61 | 10.97 | 48126 | 5195.11 | 4.80% | 0.00 |
| 2025-04-16 | 11.09 | 10.86 | -0.70 | -6.06% | 10.70 | 11.20 | 86047 | 9390.69 | 8.58% | 0.00 |
| 2025-04-15 | 10.52 | 11.56 | 1.03 | 9.78% | 10.40 | 12.00 | 122154 | 13724.32 | 12.18% | 1.00 |
| 2025-04-14 | 10.56 | 10.53 | 0.13 | 1.25% | 10.43 | 10.70 | 41360 | 4351.91 | 4.13% | 0.00 |
| 2025-04-11 | 10.21 | 10.40 | 0.21 | 2.06% | 10.15 | 10.89 | 57228 | 6040.90 | 5.71% | 21.00 |
| 2025-04-10 | 10.09 | 10.19 | 0.22 | 2.21% | 10.09 | 10.34 | 29714 | 3043.31 | 2.96% | 0.00 |
| 2025-04-09 | 9.65 | 9.97 | 0.19 | 1.94% | 9.07 | 10.02 | 38981 | 3760.87 | 3.89% | 0.00 |
| 2025-04-08 | 9.58 | 9.78 | 0.29 | 3.06% | 9.50 | 9.97 | 38589 | 3745.93 | 3.85% | 0.00 |
| 2025-04-07 | 11.01 | 9.49 | -2.04 | -17.69% | 9.23 | 11.01 | 56477 | 5688.82 | 5.63% | 0.00 |
| 2025-04-03 | 11.50 | 11.53 | 0.01 | 0.09% | 11.40 | 11.57 | 15302 | 1759.46 | 1.53% | 0.00 |
| 2025-04-02 | 11.52 | 11.52 | 0.02 | 0.17% | 11.41 | 11.60 | 17572 | 2024.19 | 1.75% | 0.00 |
| 2025-04-01 | 11.33 | 11.50 | 0.12 | 1.05% | 11.33 | 11.60 | 19912 | 2294.55 | 1.99% | 0.00 |
| 2025-03-31 | 11.52 | 11.38 | -0.11 | -0.96% | 11.18 | 11.52 | 20310 | 2298.62 | 2.03% | 0.00 |
| 2025-03-28 | 11.70 | 11.49 | -0.18 | -1.54% | 11.36 | 11.75 | 27630 | 3194.74 | 2.76% | 0.00 |
| 2025-03-27 | 11.70 | 11.67 | -0.08 | -0.68% | 11.55 | 11.78 | 18564 | 2168.70 | 1.85% | 0.00 |
| 2025-03-26 | 11.60 | 11.75 | 0.15 | 1.29% | 11.54 | 11.81 | 19526 | 2293.46 | 1.95% | 0.00 |
| 2025-03-25 | 11.58 | 11.60 | 0.01 | 0.09% | 11.46 | 11.67 | 20485 | 2369.40 | 2.04% | 0.00 |
| 2025-03-24 | 11.84 | 11.59 | -0.30 | -2.52% | 11.41 | 11.93 | 38780 | 4529.54 | 3.87% | 0.00 |
| 2025-03-21 | 11.99 | 11.89 | -0.09 | -0.75% | 11.81 | 12.00 | 31698 | 3767.27 | 3.16% | 0.00 |
| 2025-03-20 | 12.03 | 11.98 | -0.02 | -0.17% | 11.89 | 12.03 | 35237 | 4217.65 | 3.51% | 0.00 |
| 2025-03-19 | 12.08 | 12.00 | -0.09 | -0.74% | 11.93 | 12.12 | 30160 | 3620.96 | 3.01% | 0.00 |
| 2025-03-18 | 12.07 | 12.09 | 0.00 | 0.00% | 12.01 | 12.16 | 37930 | 4578.59 | 3.78% | 2.00 |
| 2025-03-17 | 11.96 | 12.09 | 0.12 | 1.00% | 11.93 | 12.09 | 45031 | 5405.44 | 4.49% | 0.00 |
| 2025-03-14 | 11.81 | 11.97 | 0.11 | 0.93% | 11.81 | 12.02 | 42893 | 5121.47 | 4.28% | 0.00 |
| 2025-03-13 | 12.01 | 11.86 | -0.10 | -0.84% | 11.71 | 12.06 | 39394 | 4673.77 | 3.93% | 0.00 |
| 2025-03-12 | 11.92 | 11.96 | 0.05 | 0.42% | 11.87 | 11.99 | 31677 | 3777.66 | 3.16% | 0.00 |
| 2025-03-11 | 11.82 | 11.91 | 0.00 | 0.00% | 11.74 | 11.91 | 30036 | 3552.90 | 3.00% | 0.00 |
| 2025-03-10 | 11.80 | 11.91 | 0.05 | 0.42% | 11.80 | 11.94 | 27433 | 3261.73 | 2.74% | 0.00 |
| 2025-03-07 | 11.98 | 11.86 | -0.11 | -0.92% | 11.80 | 12.03 | 44627 | 5326.66 | 4.45% | 0.00 |
| 2025-03-06 | 11.93 | 11.97 | 0.03 | 0.25% | 11.92 | 12.05 | 47217 | 5661.55 | 4.71% | 0.00 |
| 2025-03-05 | 11.95 | 11.94 | -0.09 | -0.75% | 11.78 | 12.07 | 42082 | 4997.09 | 4.20% | 0.00 |
| 2025-03-04 | 11.97 | 12.03 | -0.03 | -0.25% | 11.85 | 12.03 | 50955 | 6084.83 | 5.08% | 0.00 |
| 2025-03-03 | 12.49 | 12.06 | -0.45 | -3.60% | 11.99 | 12.49 | 89408 | 10905.48 | 8.92% | 0.00 |
| 2025-02-28 | 12.92 | 12.51 | -0.58 | -4.43% | 12.38 | 12.99 | 118418 | 14982.74 | 11.81% | 0.00 |
| 2025-02-27 | 12.15 | 13.09 | 0.99 | 8.18% | 12.05 | 13.92 | 227951 | 29479.22 | 22.74% | 15.00 |
| 2025-02-26 | 12.30 | 12.10 | 0.09 | 0.75% | 11.88 | 12.48 | 80188 | 9680.35 | 8.00% | 0.00 |
| 2025-02-25 | 11.73 | 12.01 | 0.27 | 2.30% | 11.65 | 12.25 | 82225 | 9800.91 | 8.20% | 0.00 |
| 2025-02-24 | 11.83 | 11.74 | -0.18 | -1.51% | 11.65 | 11.87 | 46251 | 5430.53 | 4.61% | 0.00 |
| 2025-02-21 | 11.81 | 11.92 | 0.07 | 0.59% | 11.65 | 12.14 | 63316 | 7560.69 | 6.32% | 0.00 |
| 2025-02-20 | 11.70 | 11.85 | 0.15 | 1.28% | 11.60 | 11.98 | 48624 | 5759.57 | 4.85% | 0.00 |
深证大盘股票行情在线 K线走势图
