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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.15 | 6.23 | 5.95 | 6.05 | -2.10% | 0.99 | 5.65% |
| 2025-06-24 | 5.99 | 6.34 | 5.89 | 6.18 | +4.04% | 1.75 | 9.92% |
| 2025-06-23 | 5.43 | 5.94 | 5.38 | 5.94 | +10.00% | 0.47 | 2.81% |
| 2025-06-20 | 5.40 | 5.51 | 5.32 | 5.40 | +0.19% | 0.53 | 3.38% |
| 2025-06-19 | 5.81 | 5.83 | 5.35 | 5.39 | -8.33% | 0.96 | 5.93% |
| 2025-06-18 | 5.92 | 5.98 | 5.71 | 5.88 | -1.18% | 0.93 | 5.51% |
| 2025-06-17 | 6.11 | 6.18 | 5.82 | 5.95 | -3.09% | 1.55 | 9.07% |
| 2025-06-16 | 6.37 | 6.80 | 6.02 | 6.14 | -2.54% | 2.45 | 13.46% |
| 2025-06-13 | 5.71 | 6.30 | 5.50 | 6.30 | +9.95% | 0.68 | 4.00% |
| 2025-06-12 | 5.71 | 5.83 | 5.69 | 5.73 | -0.52% | 0.19 | 1.12% |
| 2025-06-11 | 5.76 | 5.83 | 5.70 | 5.76 | +0.88% | 0.31 | 1.84% |
| 2025-06-10 | 5.84 | 5.93 | 5.60 | 5.71 | -1.89% | 0.32 | 1.93% |
| 2025-06-09 | 5.75 | 5.88 | 5.74 | 5.82 | +1.22% | 0.31 | 1.81% |
| 2025-06-06 | 5.70 | 5.76 | 5.60 | 5.75 | +1.05% | 0.27 | 1.64% |
| 2025-06-05 | 5.74 | 5.77 | 5.58 | 5.69 | -0.70% | 0.23 | 1.43% |
| 2025-06-04 | 5.66 | 5.74 | 5.60 | 5.73 | +2.32% | 0.26 | 1.56% |
| 2025-06-03 | 5.43 | 5.64 | 5.43 | 5.60 | +2.38% | 0.34 | 2.09% |
| 2025-05-30 | 5.57 | 5.57 | 5.41 | 5.47 | -1.62% | 0.27 | 1.73% |
| 2025-05-29 | 5.41 | 5.68 | 5.34 | 5.56 | +2.21% | 0.54 | 3.37% |
| 2025-05-28 | 5.33 | 5.47 | 5.18 | 5.44 | +2.26% | 0.42 | 2.74% |