司南导航(688592)股票行情 司南导航股票行情 688592股票行情_爱股网
司南导航(688592)股票行情
司南导航(688592)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 |
|---|
| 2025-11-07 | 38.99 | 40.48 | 1.17 | 2.98% | 38.70 | 40.59 | 20076 | 8011.03 | 5.21% | 0.00 |
| 2025-11-06 | 39.10 | 39.31 | 0.23 | 0.59% | 38.69 | 39.43 | 14347 | 5607.09 | 3.72% | 0.00 |
| 2025-11-05 | 38.62 | 39.08 | 0.01 | 0.03% | 37.88 | 39.18 | 17502 | 6781.26 | 4.54% | 0.00 |
| 2025-11-04 | 40.50 | 39.07 | -1.79 | -4.38% | 38.70 | 40.59 | 21620 | 8509.53 | 5.61% | 0.00 |
| 2025-11-03 | 41.10 | 40.86 | -0.24 | -0.58% | 39.77 | 41.10 | 13115 | 5284.64 | 3.40% | 0.00 |
| 2025-10-31 | 40.81 | 41.10 | 0.13 | 0.32% | 40.41 | 41.29 | 11161 | 4570.44 | 2.90% | 0.00 |
| 2025-10-30 | 42.57 | 40.97 | -2.00 | -4.65% | 40.80 | 42.60 | 17991 | 7465.01 | 4.67% | 0.00 |
| 2025-10-29 | 43.60 | 42.97 | -1.03 | -2.34% | 42.62 | 44.28 | 14626 | 6318.73 | 3.80% | 0.00 |
| 2025-10-28 | 43.46 | 44.00 | 1.32 | 3.09% | 42.43 | 44.50 | 22212 | 9672.68 | 5.77% | 0.00 |
| 2025-10-27 | 42.30 | 42.68 | 0.48 | 1.14% | 40.96 | 43.18 | 25634 | 10785.48 | 6.65% | 0.00 |
| 2025-10-24 | 41.40 | 42.20 | 0.54 | 1.30% | 41.36 | 42.60 | 13425 | 5652.56 | 3.48% | 0.00 |
| 2025-10-23 | 42.39 | 41.66 | -0.34 | -0.81% | 40.50 | 42.39 | 15420 | 6334.98 | 4.00% | 0.00 |
| 2025-10-22 | 42.41 | 42.00 | -0.68 | -1.59% | 41.66 | 42.74 | 13717 | 5777.56 | 3.56% | 0.00 |
| 2025-10-21 | 44.90 | 42.68 | -2.37 | -5.26% | 42.18 | 44.99 | 34559 | 14836.92 | 8.97% | 0.00 |
| 2025-10-20 | 44.40 | 45.05 | 0.70 | 1.58% | 43.80 | 45.42 | 12733 | 5653.83 | 3.31% | 0.00 |
| 2025-10-17 | 44.80 | 44.35 | -0.66 | -1.47% | 43.70 | 45.02 | 10100 | 4460.17 | 2.62% | 0.00 |
| 2025-10-16 | 45.48 | 45.01 | -0.62 | -1.36% | 44.61 | 45.87 | 11588 | 5202.51 | 3.01% | 2.00 |
| 2025-10-15 | 45.08 | 45.63 | 0.29 | 0.64% | 44.58 | 45.63 | 8767 | 3968.57 | 2.28% | 0.00 |
| 2025-10-14 | 45.24 | 45.34 | 0.01 | 0.02% | 44.58 | 45.88 | 17897 | 8115.69 | 4.65% | 0.00 |
| 2025-10-13 | 45.08 | 45.33 | -1.15 | -2.47% | 44.00 | 46.64 | 15676 | 7077.03 | 4.07% | 0.00 |
| 2025-10-10 | 46.88 | 46.48 | -0.56 | -1.19% | 45.83 | 47.04 | 14244 | 6585.87 | 3.70% | 0.00 |
| 2025-10-09 | 49.00 | 47.04 | -1.47 | -3.03% | 46.85 | 49.00 | 22183 | 10586.74 | 5.76% | 0.00 |
| 2025-09-30 | 48.51 | 48.51 | 0.01 | 0.02% | 47.60 | 48.57 | 12079 | 5814.81 | 3.14% | 0.00 |
| 2025-09-29 | 48.87 | 48.50 | -0.50 | -1.02% | 47.60 | 48.87 | 15394 | 7410.30 | 4.00% | 38.35 |
| 2025-09-26 | 46.06 | 49.00 | 3.02 | 6.57% | 44.91 | 49.69 | 47568 | 22509.00 | 12.35% | 2.00 |
| 2025-09-25 | 45.60 | 45.98 | 0.30 | 0.66% | 45.11 | 46.22 | 13507 | 6183.91 | 3.51% | 0.00 |
| 2025-09-24 | 45.31 | 45.68 | 0.02 | 0.04% | 44.50 | 45.68 | 14637 | 6599.41 | 3.80% | 0.00 |
| 2025-09-23 | 44.71 | 45.66 | 0.63 | 1.40% | 44.01 | 46.40 | 18016 | 8145.98 | 4.68% | 0.00 |
| 2025-09-22 | 45.81 | 45.03 | -1.27 | -2.74% | 44.66 | 46.25 | 15197 | 6843.92 | 3.95% | 0.00 |
| 2025-09-19 | 47.17 | 46.30 | -1.15 | -2.42% | 45.31 | 47.80 | 19244 | 8853.39 | 5.00% | 0.00 |
| 2025-09-18 | 46.86 | 47.45 | 0.36 | 0.76% | 46.51 | 49.32 | 35674 | 17113.12 | 9.26% | 0.00 |
| 2025-09-17 | 46.79 | 47.09 | 0.16 | 0.34% | 46.36 | 47.43 | 10677 | 5004.68 | 2.77% | 0.00 |
| 2025-09-16 | 46.81 | 46.93 | -0.06 | -0.13% | 45.90 | 47.08 | 13894 | 6456.60 | 3.61% | 0.00 |
| 2025-09-15 | 48.20 | 46.99 | -1.11 | -2.31% | 46.00 | 48.20 | 23087 | 10771.60 | 5.99% | 0.00 |
| 2025-09-12 | 48.00 | 48.10 | -0.35 | -0.72% | 47.36 | 48.46 | 19897 | 9497.01 | 5.17% | 0.00 |
| 2025-09-11 | 46.50 | 48.45 | 1.61 | 3.44% | 45.88 | 48.68 | 25528 | 12117.02 | 6.63% | 0.00 |
| 2025-09-10 | 46.70 | 46.84 | -0.16 | -0.34% | 46.01 | 47.29 | 14353 | 6685.08 | 3.73% | 0.00 |
| 2025-09-09 | 47.53 | 47.00 | -0.99 | -2.06% | 46.30 | 47.99 | 17831 | 8385.32 | 4.63% | 0.00 |
| 2025-09-08 | 48.90 | 47.99 | -1.46 | -2.95% | 46.55 | 49.00 | 37171 | 17760.52 | 9.65% | 0.00 |
| 2025-09-05 | 45.18 | 49.45 | 4.31 | 9.55% | 45.17 | 49.50 | 33483 | 16114.42 | 8.69% | 0.00 |
| 2025-09-04 | 47.00 | 45.14 | -2.26 | -4.77% | 44.23 | 47.89 | 20150 | 9263.47 | 5.23% | 0.00 |
| 2025-09-03 | 48.60 | 47.40 | -1.62 | -3.30% | 46.90 | 49.47 | 21163 | 10099.57 | 5.49% | 0.00 |
| 2025-09-02 | 50.76 | 49.02 | -1.78 | -3.50% | 46.90 | 50.80 | 33170 | 16117.79 | 8.61% | 0.00 |
| 2025-09-01 | 51.07 | 50.80 | -1.23 | -2.36% | 48.95 | 51.60 | 40052 | 20105.51 | 10.40% | 2.00 |
| 2025-08-29 | 48.18 | 52.03 | 3.38 | 6.95% | 47.76 | 52.66 | 40024 | 20136.98 | 10.39% | 0.00 |
| 2025-08-28 | 49.00 | 48.65 | 0.17 | 0.35% | 47.00 | 49.45 | 31521 | 15122.23 | 8.18% | 0.00 |
| 2025-08-27 | 46.03 | 48.48 | 2.68 | 5.85% | 45.45 | 49.47 | 44974 | 21607.95 | 11.68% | 0.00 |
| 2025-08-26 | 46.39 | 45.80 | -0.59 | -1.27% | 45.24 | 46.54 | 27123 | 12460.29 | 7.04% | 0.00 |
| 2025-08-25 | 44.98 | 46.39 | 1.95 | 4.39% | 44.60 | 46.39 | 36634 | 16700.21 | 9.51% | 0.00 |
| 2025-08-22 | 43.16 | 44.44 | 1.06 | 2.44% | 43.15 | 45.37 | 27084 | 11951.73 | 7.03% | 0.00 |
| 2025-08-21 | 43.32 | 43.38 | 0.06 | 0.14% | 42.91 | 43.66 | 12340 | 5327.36 | 3.20% | 0.00 |
| 2025-08-20 | 43.71 | 43.32 | -0.68 | -1.55% | 42.81 | 43.98 | 15342 | 6641.43 | 3.98% | 0.00 |
| 2025-08-19 | 44.11 | 44.00 | -0.59 | -1.32% | 43.40 | 44.53 | 18654 | 8195.25 | 4.84% | 0.00 |
| 2025-08-18 | 44.50 | 44.59 | 0.09 | 0.20% | 43.76 | 44.78 | 31056 | 13744.58 | 8.06% | 5.00 |
| 2025-08-15 | 42.40 | 44.50 | 2.10 | 4.95% | 42.09 | 45.00 | 41317 | 18053.66 | 11.01% | 0.00 |
| 2025-08-14 | 43.18 | 42.40 | -0.78 | -1.81% | 41.99 | 43.18 | 19632 | 8311.99 | 5.23% | 0.00 |
| 2025-08-13 | 42.84 | 43.18 | 0.34 | 0.79% | 42.66 | 43.30 | 18123 | 7784.08 | 4.83% | 0.00 |
| 2025-08-12 | 44.02 | 42.84 | -1.17 | -2.66% | 42.60 | 44.39 | 22554 | 9740.60 | 6.01% | 0.00 |
| 2025-08-11 | 44.08 | 44.01 | -0.09 | -0.20% | 43.32 | 44.30 | 16898 | 7399.92 | 4.50% | 0.00 |
| 2025-08-08 | 43.88 | 44.10 | -0.11 | -0.25% | 43.48 | 44.28 | 14846 | 6514.80 | 3.96% | 0.00 |
| 2025-08-07 | 45.50 | 44.21 | -1.29 | -2.84% | 43.98 | 45.60 | 23028 | 10264.94 | 6.14% | 0.00 |
| 2025-08-06 | 46.01 | 45.50 | -0.58 | -1.26% | 44.51 | 46.01 | 23585 | 10638.42 | 6.29% | 0.00 |
| 2025-08-05 | 46.08 | 46.08 | 0.20 | 0.44% | 45.35 | 46.38 | 13582 | 6236.06 | 3.62% | 0.00 |
| 2025-08-04 | 44.85 | 45.88 | 0.76 | 1.68% | 44.33 | 46.10 | 14642 | 6658.86 | 3.90% | 0.00 |
| 2025-08-01 | 45.38 | 45.12 | -0.67 | -1.46% | 44.01 | 45.79 | 17245 | 7758.11 | 4.60% | 0.00 |
| 2025-07-31 | 46.59 | 45.79 | -0.81 | -1.74% | 45.10 | 46.99 | 23589 | 10836.53 | 6.29% | 0.00 |
| 2025-07-30 | 46.10 | 46.60 | 0.40 | 0.87% | 45.31 | 46.86 | 23617 | 10903.49 | 6.30% | 0.00 |
| 2025-07-29 | 45.99 | 46.20 | 0.53 | 1.16% | 44.88 | 46.28 | 19912 | 9069.25 | 5.31% | 0.00 |
| 2025-07-28 | 43.87 | 45.67 | 1.77 | 4.03% | 43.48 | 46.00 | 32408 | 14564.75 | 8.64% | 0.00 |
| 2025-07-25 | 43.26 | 43.90 | 0.21 | 0.48% | 42.61 | 44.18 | 25021 | 10873.14 | 6.67% | 0.00 |
| 2025-07-24 | 40.02 | 43.69 | 3.34 | 8.28% | 40.02 | 43.98 | 42032 | 17896.19 | 11.21% | 0.00 |
| 2025-07-23 | 39.01 | 40.35 | 1.11 | 2.83% | 38.68 | 40.79 | 26517 | 10508.88 | 7.07% | 0.00 |
| 2025-07-22 | 40.00 | 39.24 | -0.94 | -2.34% | 38.80 | 40.00 | 26956 | 10608.56 | 7.19% | 0.00 |
| 2025-07-21 | 37.95 | 40.18 | 2.51 | 6.66% | 37.67 | 40.50 | 38013 | 14982.46 | 10.13% | 0.00 |
| 2025-07-18 | 38.00 | 37.67 | -0.38 | -1.00% | 37.50 | 39.39 | 27188 | 10446.42 | 7.25% | 0.00 |
| 2025-07-17 | 37.93 | 38.05 | 0.05 | 0.13% | 37.28 | 38.68 | 21216 | 8058.11 | 5.66% | 0.00 |
| 2025-07-16 | 38.71 | 38.00 | -0.61 | -1.58% | 38.00 | 39.25 | 18808 | 7237.40 | 5.01% | 0.00 |
| 2025-07-15 | 38.28 | 38.61 | 0.22 | 0.57% | 37.55 | 39.10 | 26668 | 10187.59 | 7.11% | 0.00 |
| 2025-07-14 | 37.99 | 38.39 | 1.51 | 4.09% | 37.47 | 39.30 | 38290 | 14693.77 | 10.21% | 0.00 |
| 2025-07-11 | 37.18 | 36.88 | -0.20 | -0.54% | 36.51 | 38.66 | 28958 | 10829.02 | 7.72% | 0.00 |
上证大盘股票行情在线 K线走势图
司南导航(688592)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
