南威软件(603636)股票行情
南威软件(603636)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 |
|---|
| 2025-12-12 | 13.50 | 13.00 | -0.44 | -3.27% | 12.95 | 13.60 | 399516 | 52731.70 | 6.88% |
| 2025-12-11 | 14.15 | 13.44 | -0.73 | -5.15% | 13.44 | 14.20 | 407274 | 55782.83 | 7.02% |
| 2025-12-10 | 14.31 | 14.17 | -0.28 | -1.94% | 14.09 | 14.58 | 462997 | 66028.02 | 7.98% |
| 2025-12-09 | 14.15 | 14.45 | 0.26 | 1.83% | 13.96 | 14.86 | 702365 | 101672.41 | 12.10% |
| 2025-12-08 | 13.61 | 14.19 | 0.45 | 3.28% | 13.61 | 14.48 | 552569 | 78046.88 | 9.52% |
| 2025-12-05 | 13.45 | 13.74 | 0.22 | 1.63% | 12.66 | 13.97 | 543728 | 73026.73 | 9.37% |
| 2025-12-04 | 13.90 | 13.52 | -0.51 | -3.64% | 13.18 | 13.94 | 406376 | 55264.50 | 7.00% |
| 2025-12-03 | 14.20 | 14.03 | -0.51 | -3.51% | 13.82 | 14.51 | 652543 | 92066.18 | 11.24% |
| 2025-12-02 | 13.87 | 14.54 | 0.61 | 4.38% | 13.82 | 14.65 | 977431 | 140040.17 | 16.84% |
| 2025-12-01 | 13.96 | 13.93 | -0.50 | -3.47% | 13.58 | 14.13 | 876267 | 121269.53 | 15.10% |
| 2025-11-28 | 13.12 | 14.43 | 1.31 | 9.98% | 13.10 | 14.43 | 484740 | 69019.55 | 8.35% |
| 2025-11-27 | 13.47 | 13.12 | -0.27 | -2.02% | 12.88 | 13.54 | 496906 | 65378.52 | 8.56% |
| 2025-11-26 | 13.82 | 13.39 | -0.72 | -5.10% | 13.35 | 14.19 | 832624 | 114105.06 | 14.35% |
| 2025-11-25 | 14.44 | 14.11 | -0.33 | -2.29% | 14.08 | 15.02 | 1323700 | 192567.75 | 22.81% |
| 2025-11-24 | 13.65 | 14.44 | 1.31 | 9.98% | 13.22 | 14.44 | 748751 | 103392.83 | 12.90% |
| 2025-11-21 | 12.90 | 13.13 | 0.05 | 0.38% | 12.82 | 14.30 | 854185 | 114953.47 | 14.72% |
| 2025-11-20 | 13.00 | 13.08 | -0.19 | -1.43% | 12.82 | 13.41 | 419390 | 54816.22 | 7.23% |
| 2025-11-19 | 13.07 | 13.27 | 0.33 | 2.55% | 12.80 | 13.37 | 533633 | 70034.85 | 9.19% |
| 2025-11-18 | 12.79 | 12.94 | 0.16 | 1.25% | 12.65 | 13.11 | 477132 | 61566.89 | 8.22% |
| 2025-11-17 | 11.93 | 12.78 | 0.84 | 7.04% | 11.93 | 12.98 | 448533 | 56430.39 | 7.73% |
| 2025-11-14 | 11.90 | 11.94 | -0.06 | -0.50% | 11.85 | 12.37 | 113417 | 13702.14 | 1.95% |
| 2025-11-13 | 11.80 | 12.00 | 0.15 | 1.27% | 11.71 | 12.03 | 90439 | 10736.00 | 1.56% |
| 2025-11-12 | 12.02 | 11.85 | -0.17 | -1.41% | 11.77 | 12.02 | 79796 | 9475.35 | 1.37% |
| 2025-11-11 | 12.18 | 12.02 | -0.16 | -1.31% | 12.00 | 12.28 | 86010 | 10390.90 | 1.48% |
| 2025-11-10 | 12.15 | 12.18 | 0.10 | 0.83% | 12.12 | 12.25 | 73428 | 8940.16 | 1.27% |
| 2025-11-07 | 12.25 | 12.08 | -0.24 | -1.95% | 12.08 | 12.32 | 106716 | 12972.21 | 1.84% |
| 2025-11-06 | 12.58 | 12.32 | -0.25 | -1.99% | 12.28 | 12.64 | 150527 | 18626.52 | 2.59% |
| 2025-11-05 | 12.26 | 12.57 | 0.08 | 0.64% | 12.20 | 12.69 | 196336 | 24579.17 | 3.38% |
| 2025-11-04 | 12.14 | 12.49 | 0.26 | 2.13% | 12.06 | 12.79 | 262249 | 32624.65 | 4.52% |
| 2025-11-03 | 12.04 | 12.23 | 0.07 | 0.58% | 11.99 | 12.23 | 115064 | 13972.44 | 1.98% |
| 2025-10-31 | 11.86 | 12.16 | 0.35 | 2.96% | 11.81 | 12.35 | 182547 | 22112.20 | 3.15% |
| 2025-10-30 | 11.91 | 11.81 | -0.14 | -1.17% | 11.76 | 11.97 | 79008 | 9372.33 | 1.36% |
| 2025-10-29 | 12.10 | 11.95 | -0.12 | -0.99% | 11.87 | 12.10 | 97222 | 11599.64 | 1.68% |
| 2025-10-28 | 11.73 | 12.07 | 0.34 | 2.90% | 11.63 | 12.08 | 180667 | 21673.32 | 3.11% |
| 2025-10-27 | 11.71 | 11.73 | -0.01 | -0.09% | 11.65 | 11.80 | 67683 | 7936.91 | 1.17% |
| 2025-10-24 | 11.78 | 11.74 | -0.02 | -0.17% | 11.70 | 11.85 | 60044 | 7072.64 | 1.03% |
| 2025-10-23 | 11.63 | 11.76 | 0.15 | 1.29% | 11.49 | 11.79 | 88916 | 10359.94 | 1.53% |
| 2025-10-22 | 11.72 | 11.61 | -0.11 | -0.94% | 11.61 | 11.72 | 53058 | 6180.55 | 0.91% |
| 2025-10-21 | 11.78 | 11.72 | -0.07 | -0.59% | 11.62 | 11.85 | 69945 | 8182.24 | 1.21% |
| 2025-10-20 | 12.01 | 11.79 | -0.11 | -0.92% | 11.75 | 12.03 | 87577 | 10392.25 | 1.51% |
| 2025-10-17 | 11.91 | 11.90 | -0.06 | -0.50% | 11.83 | 12.05 | 139330 | 16658.28 | 2.40% |
| 2025-10-16 | 11.75 | 11.96 | 0.15 | 1.27% | 11.55 | 11.97 | 135345 | 15914.36 | 2.33% |
| 2025-10-15 | 11.60 | 11.81 | 0.21 | 1.81% | 11.39 | 11.92 | 121952 | 14364.98 | 2.10% |
| 2025-10-14 | 11.75 | 11.60 | -0.07 | -0.60% | 11.52 | 11.85 | 97559 | 11420.65 | 1.68% |
| 2025-10-13 | 11.21 | 11.67 | 0.10 | 0.86% | 11.10 | 11.85 | 103951 | 12070.92 | 1.79% |
| 2025-10-10 | 11.76 | 11.57 | -0.19 | -1.62% | 11.55 | 11.76 | 84837 | 9865.92 | 1.46% |
| 2025-10-09 | 11.70 | 11.76 | 0.10 | 0.86% | 11.63 | 11.82 | 80177 | 9428.30 | 1.38% |
| 2025-09-30 | 11.71 | 11.66 | 0.01 | 0.09% | 11.66 | 11.80 | 67084 | 7861.30 | 1.16% |
| 2025-09-29 | 11.68 | 11.65 | -0.03 | -0.26% | 11.44 | 11.73 | 83378 | 9665.45 | 1.44% |
| 2025-09-26 | 11.90 | 11.68 | -0.24 | -2.01% | 11.67 | 11.90 | 89304 | 10481.24 | 1.54% |
| 2025-09-25 | 11.98 | 11.92 | 0.01 | 0.08% | 11.89 | 12.08 | 97796 | 11713.33 | 1.69% |
| 2025-09-24 | 11.68 | 11.91 | 0.14 | 1.19% | 11.63 | 11.91 | 101980 | 12018.82 | 1.76% |
| 2025-09-23 | 12.09 | 11.77 | -0.34 | -2.81% | 11.58 | 12.10 | 125342 | 14739.99 | 2.16% |
| 2025-09-22 | 11.98 | 12.11 | 0.32 | 2.71% | 11.90 | 12.22 | 141936 | 17200.85 | 2.45% |
| 2025-09-19 | 12.06 | 11.79 | -0.26 | -2.16% | 11.76 | 12.13 | 135217 | 16051.49 | 2.33% |
| 2025-09-18 | 12.20 | 12.05 | -0.16 | -1.31% | 12.00 | 12.37 | 149822 | 18253.71 | 2.58% |
| 2025-09-17 | 12.21 | 12.21 | -0.07 | -0.57% | 12.18 | 12.30 | 93798 | 11470.63 | 1.62% |
| 2025-09-16 | 12.10 | 12.28 | 0.19 | 1.57% | 12.05 | 12.34 | 115442 | 14111.85 | 1.99% |
| 2025-09-15 | 12.24 | 12.09 | -0.15 | -1.23% | 12.07 | 12.27 | 95319 | 11553.72 | 1.64% |
| 2025-09-12 | 12.33 | 12.24 | -0.09 | -0.73% | 12.21 | 12.44 | 108345 | 13337.49 | 1.87% |
| 2025-09-11 | 12.12 | 12.33 | 0.22 | 1.82% | 11.98 | 12.35 | 132103 | 16093.83 | 2.28% |
| 2025-09-10 | 12.15 | 12.11 | -0.07 | -0.57% | 12.08 | 12.26 | 89865 | 10926.29 | 1.55% |
| 2025-09-09 | 12.46 | 12.18 | -0.28 | -2.25% | 12.09 | 12.46 | 128584 | 15688.46 | 2.22% |
| 2025-09-08 | 12.54 | 12.46 | -0.07 | -0.56% | 12.34 | 12.54 | 124941 | 15514.31 | 2.15% |
| 2025-09-05 | 12.41 | 12.53 | 0.21 | 1.70% | 12.20 | 12.54 | 99609 | 12357.88 | 1.72% |
| 2025-09-04 | 12.39 | 12.32 | -0.01 | -0.08% | 12.07 | 12.54 | 146222 | 18067.16 | 2.52% |
| 2025-09-03 | 13.03 | 12.33 | -0.69 | -5.30% | 12.30 | 13.13 | 199511 | 25216.60 | 3.44% |
| 2025-09-02 | 13.46 | 13.02 | -0.48 | -3.56% | 13.01 | 13.46 | 197792 | 25977.56 | 3.41% |
| 2025-09-01 | 13.67 | 13.50 | -0.13 | -0.95% | 13.42 | 13.85 | 194978 | 26452.39 | 3.36% |
| 2025-08-29 | 14.07 | 13.63 | -0.44 | -3.13% | 13.57 | 14.07 | 232137 | 31775.63 | 4.00% |
| 2025-08-28 | 13.85 | 14.07 | 0.22 | 1.59% | 13.29 | 14.17 | 401843 | 55413.54 | 6.92% |
| 2025-08-27 | 14.47 | 13.85 | -0.45 | -3.15% | 13.80 | 14.64 | 422343 | 60293.95 | 7.28% |
| 2025-08-26 | 13.88 | 14.30 | 0.37 | 2.66% | 13.83 | 14.48 | 513216 | 73200.41 | 8.84% |
| 2025-08-25 | 13.85 | 13.93 | 0.27 | 1.98% | 13.71 | 14.03 | 384816 | 53426.84 | 6.63% |
| 2025-08-22 | 13.58 | 13.66 | 0.17 | 1.26% | 13.53 | 13.74 | 306728 | 41863.88 | 5.29% |
| 2025-08-21 | 13.40 | 13.49 | 0.10 | 0.75% | 13.40 | 13.93 | 232648 | 31638.48 | 4.01% |
| 2025-08-20 | 13.34 | 13.39 | 0.01 | 0.07% | 13.06 | 13.40 | 202323 | 26770.16 | 3.49% |
| 2025-08-19 | 13.50 | 13.38 | -0.13 | -0.96% | 13.37 | 13.63 | 197563 | 26648.06 | 3.40% |
| 2025-08-18 | 13.38 | 13.51 | 0.19 | 1.43% | 13.38 | 13.68 | 258640 | 35074.68 | 4.46% |
| 2025-08-15 | 13.15 | 13.32 | 0.06 | 0.45% | 13.13 | 13.43 | 160610 | 21411.62 | 2.77% |
上证大盘股票行情在线 K线走势图
南威软件(603636)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
