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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.51 | 6.71 | 6.45 | 6.55 | +0.77% | 0.51 | 2.69% |
| 2025-07-22 | 6.38 | 6.52 | 6.38 | 6.50 | +0.93% | 0.43 | 2.30% |
| 2025-07-21 | 6.34 | 6.46 | 6.29 | 6.44 | +1.58% | 0.36 | 1.94% |
| 2025-07-18 | 6.31 | 6.36 | 6.25 | 6.34 | +0.48% | 0.27 | 1.47% |
| 2025-07-17 | 6.19 | 6.35 | 6.18 | 6.31 | +1.28% | 0.34 | 1.87% |
| 2025-07-16 | 6.11 | 6.23 | 6.07 | 6.23 | +1.80% | 0.34 | 1.89% |
| 2025-07-15 | 6.12 | 6.21 | 5.96 | 6.12 | -0.97% | 0.46 | 2.62% |
| 2025-07-14 | 6.21 | 6.23 | 6.13 | 6.18 | +0.16% | 0.41 | 2.28% |
| 2025-07-11 | 6.18 | 6.21 | 6.05 | 6.17 | +0.16% | 0.33 | 1.86% |
| 2025-07-10 | 6.14 | 6.22 | 6.06 | 6.16 | +0.33% | 0.26 | 1.45% |
| 2025-07-09 | 6.18 | 6.24 | 6.02 | 6.14 | -0.97% | 0.40 | 2.25% |
| 2025-07-08 | 6.17 | 6.24 | 6.13 | 6.20 | 0.00% | 0.40 | 2.26% |
| 2025-07-07 | 6.17 | 6.30 | 6.15 | 6.20 | +0.49% | 0.39 | 2.16% |
| 2025-07-04 | 6.27 | 6.38 | 6.16 | 6.17 | -1.59% | 0.48 | 2.68% |
| 2025-07-03 | 6.40 | 6.40 | 6.19 | 6.27 | -2.94% | 0.72 | 3.97% |
| 2025-07-02 | 6.17 | 6.73 | 6.11 | 6.46 | +5.38% | 1.21 | 6.58% |
| 2025-07-01 | 6.12 | 6.18 | 6.05 | 6.13 | +0.82% | 0.48 | 2.70% |
| 2025-06-30 | 6.01 | 6.08 | 5.98 | 6.08 | +1.67% | 0.46 | 2.61% |
| 2025-06-27 | 6.03 | 6.06 | 5.91 | 5.98 | +0.17% | 0.46 | 2.66% |
| 2025-06-26 | 6.05 | 6.08 | 5.96 | 5.97 | -1.32% | 0.55 | 3.20% |