南卫股份 sh.603880
8.72
-0.46%
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 | 8.74 | 9.10 | 8.38 | 8.72 | -0.46% | 1.55 | 6.19% |
| 2026-05-22 | 8.14 | 8.91 | 8.05 | 8.76 | +8.15% | 1.21 | 4.89% |
| 2026-05-21 | 8.40 | 8.61 | 8.05 | 8.10 | -3.91% | 0.63 | 2.61% |
| 2026-05-20 | 8.42 | 8.56 | 8.26 | 8.43 | -0.82% | 0.58 | 2.39% |
| 2026-05-19 | 8.48 | 8.60 | 8.30 | 8.50 | +1.19% | 0.85 | 3.50% |
| 2026-05-18 | 8.68 | 8.74 | 8.15 | 8.40 | -2.10% | 1.17 | 4.84% |
| 2026-05-15 | 8.51 | 8.88 | 8.41 | 8.58 | +0.23% | 1.28 | 5.13% |
| 2026-05-14 | 8.37 | 8.96 | 8.34 | 8.56 | +1.06% | 1.22 | 4.94% |
| 2026-05-13 | 8.04 | 8.79 | 7.96 | 8.47 | +6.01% | 1.76 | 7.25% |
| 2026-05-12 | 7.96 | 8.07 | 7.86 | 7.99 | +0.38% | 0.77 | 3.34% |
| 2026-05-11 | 7.80 | 8.03 | 7.71 | 7.96 | +2.84% | 0.94 | 4.15% |
| 2026-05-08 | 7.71 | 7.81 | 7.62 | 7.74 | +0.39% | 0.55 | 2.46% |
| 2026-05-07 | 7.53 | 7.79 | 7.45 | 7.71 | +2.39% | 0.99 | 4.49% |
| 2026-05-06 | 7.45 | 7.65 | 7.35 | 7.53 | +1.07% | 0.98 | 4.52% |
| 2026-04-30 | 7.05 | 7.48 | 7.05 | 7.45 | +4.78% | 0.83 | 3.89% |
| 2026-04-29 | 6.70 | 7.21 | 6.61 | 7.11 | +6.76% | 0.80 | 3.95% |
| 2026-04-28 | 6.54 | 6.70 | 6.42 | 6.66 | +1.83% | 0.64 | 3.33% |
| 2026-04-27 | 6.43 | 6.56 | 6.28 | 6.54 | +2.03% | 0.40 | 2.18% |
| 2026-04-24 | 6.30 | 6.47 | 6.26 | 6.41 | +1.75% | 0.28 | 1.54% |
| 2026-04-23 | 6.35 | 6.44 | 6.25 | 6.30 | -1.41% | 0.28 | 1.55% |