南卫股份(603880)股票行情
南卫股份(603880)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 |
|---|
| 2025-06-17 | 6.11 | 5.95 | -0.19 | -3.09% | 5.82 | 6.18 | 262097 | 15526.47 | 9.07% |
| 2025-06-16 | 6.37 | 6.14 | -0.16 | -2.54% | 6.02 | 6.80 | 389118 | 24453.92 | 13.46% |
| 2025-06-13 | 5.71 | 6.30 | 0.57 | 9.95% | 5.50 | 6.30 | 115584 | 6838.72 | 4.00% |
| 2025-06-12 | 5.71 | 5.73 | -0.03 | -0.52% | 5.69 | 5.83 | 32352 | 1857.01 | 1.12% |
| 2025-06-11 | 5.76 | 5.76 | 0.05 | 0.88% | 5.70 | 5.83 | 53249 | 3065.15 | 1.84% |
| 2025-06-10 | 5.84 | 5.71 | -0.11 | -1.89% | 5.60 | 5.93 | 55836 | 3197.50 | 1.93% |
| 2025-06-09 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.88 | 52396 | 3053.69 | 1.81% |
| 2025-06-06 | 5.70 | 5.75 | 0.06 | 1.05% | 5.60 | 5.76 | 47445 | 2692.16 | 1.64% |
| 2025-06-05 | 5.74 | 5.69 | -0.04 | -0.70% | 5.58 | 5.77 | 41366 | 2344.16 | 1.43% |
| 2025-06-04 | 5.66 | 5.73 | 0.13 | 2.32% | 5.60 | 5.74 | 45124 | 2568.29 | 1.56% |
| 2025-06-03 | 5.43 | 5.60 | 0.13 | 2.38% | 5.43 | 5.64 | 60458 | 3377.28 | 2.09% |
| 2025-05-30 | 5.57 | 5.47 | -0.09 | -1.62% | 5.41 | 5.57 | 50049 | 2738.28 | 1.73% |
| 2025-05-29 | 5.41 | 5.56 | 0.12 | 2.21% | 5.34 | 5.68 | 97532 | 5425.97 | 3.37% |
| 2025-05-28 | 5.33 | 5.44 | 0.12 | 2.26% | 5.18 | 5.47 | 79141 | 4216.34 | 2.74% |
| 2025-05-27 | 5.28 | 5.32 | 0.02 | 0.38% | 5.25 | 5.42 | 57507 | 3073.56 | 1.99% |
| 2025-05-26 | 5.35 | 5.30 | -0.02 | -0.38% | 5.23 | 5.41 | 67461 | 3575.66 | 2.33% |
| 2025-05-23 | 5.31 | 5.32 | -0.03 | -0.56% | 5.31 | 5.49 | 47722 | 2570.15 | 1.65% |
| 2025-05-22 | 5.52 | 5.35 | -0.19 | -3.43% | 5.31 | 5.59 | 53706 | 2901.41 | 1.86% |
| 2025-05-21 | 5.60 | 5.54 | -0.02 | -0.36% | 5.35 | 5.60 | 66433 | 3651.70 | 2.30% |
| 2025-05-20 | 5.43 | 5.56 | 0.08 | 1.46% | 5.41 | 5.58 | 46046 | 2537.75 | 1.59% |
| 2025-05-19 | 5.48 | 5.48 | 0.03 | 0.55% | 5.38 | 5.52 | 38384 | 2094.70 | 1.33% |
| 2025-05-16 | 5.48 | 5.45 | -0.02 | -0.37% | 5.38 | 5.54 | 48386 | 2624.87 | 1.67% |
| 2025-05-15 | 5.44 | 5.47 | 0.02 | 0.37% | 5.36 | 5.54 | 54997 | 2996.89 | 1.90% |
| 2025-05-14 | 5.66 | 5.45 | -0.21 | -3.71% | 5.42 | 5.66 | 65319 | 3596.52 | 2.26% |
| 2025-05-13 | 5.53 | 5.66 | 0.11 | 1.98% | 5.51 | 5.70 | 104006 | 5831.92 | 3.60% |
| 2025-05-12 | 5.42 | 5.55 | 0.17 | 3.16% | 5.26 | 5.90 | 149907 | 8306.22 | 5.19% |
| 2025-05-09 | 5.40 | 5.38 | 0.01 | 0.19% | 5.29 | 5.45 | 52057 | 2800.55 | 1.80% |
| 2025-05-08 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.44 | 47766 | 2557.32 | 1.65% |
| 2025-05-07 | 5.36 | 5.37 | 0.03 | 0.56% | 5.30 | 5.48 | 86110 | 4625.85 | 2.98% |
| 2025-05-06 | 5.00 | 5.34 | 0.33 | 6.59% | 4.99 | 5.36 | 110170 | 5779.57 | 3.81% |
| 2025-04-30 | 4.81 | 5.01 | 0.20 | 4.16% | 4.81 | 5.23 | 73329 | 3709.53 | 2.54% |
| 2025-04-29 | 4.66 | 4.81 | 0.11 | 2.34% | 4.62 | 4.82 | 29603 | 1415.71 | 1.02% |
| 2025-04-28 | 4.79 | 4.70 | -0.05 | -1.05% | 4.60 | 4.80 | 36026 | 1680.24 | 1.25% |
| 2025-04-25 | 4.93 | 4.75 | -0.15 | -3.06% | 4.73 | 4.95 | 32328 | 1553.32 | 1.12% |
| 2025-04-24 | 4.99 | 4.90 | -0.06 | -1.21% | 4.87 | 5.02 | 33868 | 1672.27 | 1.17% |
| 2025-04-23 | 5.06 | 4.96 | -0.07 | -1.39% | 4.94 | 5.12 | 31181 | 1559.96 | 1.08% |
| 2025-04-22 | 5.05 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 20726 | 1043.50 | 0.72% |
| 2025-04-21 | 4.88 | 5.04 | 0.06 | 1.20% | 4.88 | 5.04 | 23999 | 1198.14 | 0.83% |
| 2025-04-18 | 4.99 | 4.98 | -0.01 | -0.20% | 4.85 | 5.04 | 27550 | 1361.66 | 0.95% |
| 2025-04-17 | 4.84 | 4.99 | 0.11 | 2.25% | 4.79 | 5.06 | 33000 | 1641.23 | 1.14% |
| 2025-04-16 | 5.07 | 4.88 | -0.19 | -3.75% | 4.80 | 5.07 | 36195 | 1781.06 | 1.25% |
| 2025-04-15 | 5.11 | 5.07 | 0.00 | 0.00% | 4.99 | 5.13 | 27549 | 1390.30 | 0.95% |
| 2025-04-14 | 4.98 | 5.07 | 0.20 | 4.11% | 4.89 | 5.11 | 33758 | 1695.21 | 1.17% |
| 2025-04-11 | 4.86 | 4.87 | 0.01 | 0.21% | 4.81 | 5.02 | 23581 | 1158.14 | 0.82% |
| 2025-04-10 | 4.70 | 4.86 | 0.22 | 4.74% | 4.70 | 4.95 | 37028 | 1796.51 | 1.28% |
| 2025-04-09 | 4.53 | 4.64 | 0.12 | 2.65% | 4.23 | 4.68 | 48523 | 2179.03 | 1.68% |
| 2025-04-08 | 4.40 | 4.52 | -0.24 | -5.04% | 4.40 | 4.78 | 59007 | 2677.68 | 2.04% |
| 2025-04-07 | 5.01 | 4.76 | -0.53 | -10.02% | 4.76 | 5.12 | 28067 | 1362.28 | 0.97% |
| 2025-04-03 | 5.25 | 5.29 | -0.06 | -1.12% | 5.19 | 5.37 | 27495 | 1450.31 | 0.95% |
| 2025-04-02 | 5.32 | 5.35 | 0.05 | 0.94% | 5.20 | 5.45 | 36202 | 1943.62 | 1.25% |
| 2025-04-01 | 5.16 | 5.30 | 0.13 | 2.51% | 5.16 | 5.34 | 32229 | 1705.24 | 1.12% |
| 2025-03-31 | 5.25 | 5.17 | 0.00 | 0.00% | 5.05 | 5.25 | 26751 | 1371.99 | 0.93% |
| 2025-03-28 | 5.16 | 5.17 | -0.04 | -0.77% | 5.16 | 5.28 | 30705 | 1596.68 | 1.06% |
| 2025-03-27 | 5.21 | 5.21 | -0.02 | -0.38% | 5.06 | 5.24 | 33735 | 1743.25 | 1.17% |
| 2025-03-26 | 5.12 | 5.23 | 0.09 | 1.75% | 5.00 | 5.28 | 40091 | 2086.32 | 1.39% |
| 2025-03-25 | 5.16 | 5.14 | 0.06 | 1.18% | 4.99 | 5.21 | 64726 | 3296.97 | 2.24% |
| 2025-03-24 | 5.25 | 5.08 | -0.13 | -2.50% | 4.98 | 5.28 | 57648 | 2957.58 | 1.99% |
| 2025-03-21 | 5.37 | 5.21 | -0.16 | -2.98% | 5.18 | 5.42 | 54941 | 2880.47 | 1.90% |
| 2025-03-20 | 5.43 | 5.37 | -0.04 | -0.74% | 5.33 | 5.44 | 25924 | 1396.80 | 0.90% |
| 2025-03-19 | 5.60 | 5.41 | -0.19 | -3.39% | 5.36 | 5.60 | 55112 | 2995.30 | 1.91% |
| 2025-03-18 | 5.68 | 5.60 | -0.03 | -0.53% | 5.52 | 5.80 | 65895 | 3710.85 | 2.28% |
| 2025-03-17 | 5.53 | 5.63 | 0.10 | 1.81% | 5.39 | 5.65 | 67682 | 3741.03 | 2.34% |
| 2025-03-14 | 5.39 | 5.53 | 0.17 | 3.17% | 5.27 | 5.53 | 51655 | 2800.23 | 1.79% |
| 2025-03-13 | 5.47 | 5.36 | -0.11 | -2.01% | 5.26 | 5.48 | 44349 | 2374.42 | 1.53% |
| 2025-03-12 | 5.48 | 5.47 | 0.03 | 0.55% | 5.37 | 5.61 | 54132 | 2960.79 | 1.87% |
| 2025-03-11 | 5.49 | 5.44 | -0.10 | -1.81% | 5.36 | 5.60 | 69031 | 3771.80 | 2.39% |
| 2025-03-10 | 5.63 | 5.54 | -0.11 | -1.95% | 5.50 | 5.99 | 112699 | 6459.67 | 3.90% |
| 2025-03-07 | 5.55 | 5.65 | 0.12 | 2.17% | 5.54 | 5.76 | 93296 | 5271.74 | 3.23% |
| 2025-03-06 | 5.65 | 5.53 | -0.11 | -1.95% | 5.48 | 5.73 | 94577 | 5277.88 | 3.27% |
| 2025-03-05 | 5.56 | 5.64 | 0.06 | 1.08% | 5.45 | 5.73 | 94506 | 5315.64 | 3.27% |
| 2025-03-04 | 5.21 | 5.58 | 0.31 | 5.88% | 5.21 | 5.70 | 128741 | 7171.73 | 4.45% |
| 2025-03-03 | 5.21 | 5.27 | 0.07 | 1.35% | 5.21 | 5.43 | 56457 | 3016.24 | 1.95% |
| 2025-02-28 | 5.12 | 5.20 | 0.08 | 1.56% | 5.07 | 5.31 | 85414 | 4424.38 | 2.96% |
| 2025-02-27 | 5.42 | 5.12 | -0.30 | -5.54% | 5.09 | 5.45 | 84648 | 4403.33 | 2.93% |
| 2025-02-26 | 5.32 | 5.42 | 0.05 | 0.93% | 5.32 | 5.48 | 45520 | 2445.83 | 1.57% |
| 2025-02-25 | 5.40 | 5.37 | -0.05 | -0.92% | 5.35 | 5.48 | 35144 | 1896.55 | 1.22% |
| 2025-02-24 | 5.42 | 5.42 | 0.00 | 0.00% | 5.36 | 5.61 | 53851 | 2949.15 | 1.86% |
| 2025-02-21 | 5.44 | 5.42 | 0.03 | 0.56% | 5.25 | 5.49 | 59216 | 3180.13 | 2.05% |
| 2025-02-20 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.70 | 87427 | 4769.99 | 3.02% |
| 2025-02-19 | 5.08 | 5.45 | 0.35 | 6.86% | 5.02 | 5.53 | 90155 | 4803.66 | 3.12% |
上证大盘股票行情在线 K线走势图
