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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.86 | 6.87 | 6.76 | 6.86 | -0.15% | 0.24 | 1.23% |
| 2025-08-19 | 6.79 | 6.92 | 6.74 | 6.87 | +1.48% | 0.47 | 2.39% |
| 2025-08-18 | 6.76 | 6.88 | 6.71 | 6.77 | +0.59% | 0.36 | 1.86% |
| 2025-08-15 | 6.73 | 6.86 | 6.67 | 6.73 | +0.30% | 0.33 | 1.67% |
| 2025-08-14 | 7.03 | 7.08 | 6.70 | 6.71 | -4.55% | 0.56 | 2.86% |
| 2025-08-13 | 7.03 | 7.11 | 6.93 | 7.03 | 0.00% | 0.59 | 2.90% |
| 2025-08-12 | 7.07 | 7.20 | 6.99 | 7.03 | +0.29% | 0.65 | 3.19% |
| 2025-08-11 | 7.22 | 7.32 | 6.99 | 7.01 | -3.18% | 0.78 | 3.79% |
| 2025-08-08 | 6.66 | 7.35 | 6.66 | 7.24 | +6.31% | 1.40 | 6.91% |
| 2025-08-07 | 6.88 | 7.55 | 6.79 | 6.81 | -1.02% | 1.03 | 5.05% |
| 2025-08-06 | 6.89 | 6.92 | 6.80 | 6.88 | +0.44% | 0.30 | 1.50% |
| 2025-08-05 | 6.90 | 6.94 | 6.80 | 6.85 | 0.00% | 0.32 | 1.64% |
| 2025-08-04 | 6.64 | 6.87 | 6.55 | 6.85 | +2.09% | 0.41 | 2.08% |
| 2025-08-01 | 6.60 | 6.73 | 6.54 | 6.71 | +2.76% | 0.46 | 2.41% |
| 2025-07-31 | 6.74 | 6.75 | 6.53 | 6.53 | -1.66% | 0.42 | 2.21% |
| 2025-07-30 | 6.85 | 6.88 | 6.58 | 6.64 | -1.63% | 0.53 | 2.76% |
| 2025-07-29 | 6.93 | 7.19 | 6.68 | 6.75 | -3.57% | 1.03 | 5.17% |
| 2025-07-28 | 6.72 | 7.02 | 6.64 | 7.00 | +3.24% | 0.86 | 4.38% |
| 2025-07-25 | 6.77 | 6.80 | 6.60 | 6.78 | +0.44% | 0.44 | 2.24% |
| 2025-07-24 | 6.57 | 6.75 | 6.55 | 6.75 | +3.05% | 0.56 | 2.88% |