南威软件 sh.603636
10.80
-1.91%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.16 | 11.29 | 10.63 | 10.80 | -1.91% | 3.43 | 5.45% |
| 2026-05-22 | 11.18 | 11.26 | 10.60 | 11.01 | -0.18% | 3.79 | 6.01% |
| 2026-05-21 | 11.68 | 12.06 | 10.95 | 11.03 | -6.29% | 5.91 | 8.88% |
| 2026-05-20 | 12.49 | 12.49 | 11.77 | 11.77 | -6.66% | 8.73 | 12.48% |
| 2026-05-19 | 11.44 | 12.61 | 11.23 | 12.61 | +10.03% | 6.01 | 8.44% |
| 2026-05-18 | 11.54 | 11.79 | 11.28 | 11.46 | +3.24% | 5.18 | 7.78% |
| 2026-05-15 | 10.54 | 11.79 | 10.54 | 11.10 | +2.87% | 5.51 | 8.46% |
| 2026-05-14 | 11.50 | 11.60 | 10.60 | 10.79 | -7.94% | 5.55 | 8.67% |
| 2026-05-13 | 11.34 | 11.81 | 11.08 | 11.72 | +3.44% | 7.82 | 11.63% |
| 2026-05-12 | 11.00 | 11.33 | 10.56 | 11.33 | +2.63% | 6.46 | 10.03% |
| 2026-05-11 | 12.00 | 12.00 | 11.00 | 11.04 | -0.63% | 10.42 | 15.75% |
| 2026-05-08 | 11.11 | 11.11 | 11.11 | 11.11 | +10.00% | 1.75 | 2.72% |
| 2026-05-07 | 9.21 | 10.10 | 9.10 | 10.10 | +10.02% | 2.85 | 5.11% |
| 2026-05-06 | 9.02 | 9.28 | 8.99 | 9.18 | +2.46% | 1.32 | 2.47% |
| 2026-04-30 | 8.83 | 9.21 | 8.83 | 8.96 | +0.79% | 0.83 | 1.58% |
| 2026-04-29 | 8.74 | 9.02 | 8.72 | 8.89 | +1.37% | 0.80 | 1.53% |
| 2026-04-28 | 9.07 | 9.07 | 8.75 | 8.77 | -3.31% | 0.69 | 1.34% |
| 2026-04-27 | 8.94 | 9.09 | 8.75 | 9.07 | +1.34% | 0.72 | 1.38% |
| 2026-04-24 | 8.95 | 9.05 | 8.75 | 8.95 | -0.44% | 0.70 | 1.35% |
| 2026-04-23 | 9.12 | 9.18 | 8.95 | 8.99 | -1.53% | 0.56 | 1.08% |