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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.28 | 5.42 | 5.25 | 5.32 | +0.38% | 0.31 | 1.99% |
| 2025-05-26 | 5.35 | 5.41 | 5.23 | 5.30 | -0.38% | 0.36 | 2.33% |
| 2025-05-23 | 5.31 | 5.49 | 5.31 | 5.32 | -0.56% | 0.26 | 1.65% |
| 2025-05-22 | 5.52 | 5.59 | 5.31 | 5.35 | -3.43% | 0.29 | 1.86% |
| 2025-05-21 | 5.60 | 5.60 | 5.35 | 5.54 | -0.36% | 0.37 | 2.30% |
| 2025-05-20 | 5.43 | 5.58 | 5.41 | 5.56 | +1.46% | 0.25 | 1.59% |
| 2025-05-19 | 5.48 | 5.52 | 5.38 | 5.48 | +0.55% | 0.21 | 1.33% |
| 2025-05-16 | 5.48 | 5.54 | 5.38 | 5.45 | -0.37% | 0.26 | 1.67% |
| 2025-05-15 | 5.44 | 5.54 | 5.36 | 5.47 | +0.37% | 0.30 | 1.90% |
| 2025-05-14 | 5.66 | 5.66 | 5.42 | 5.45 | -3.71% | 0.36 | 2.26% |
| 2025-05-13 | 5.53 | 5.70 | 5.51 | 5.66 | +1.98% | 0.58 | 3.60% |
| 2025-05-12 | 5.42 | 5.90 | 5.26 | 5.55 | +3.16% | 0.83 | 5.19% |
| 2025-05-09 | 5.40 | 5.45 | 5.29 | 5.38 | +0.19% | 0.28 | 1.80% |
| 2025-05-08 | 5.37 | 5.44 | 5.31 | 5.37 | 0.00% | 0.26 | 1.65% |
| 2025-05-07 | 5.36 | 5.48 | 5.30 | 5.37 | +0.56% | 0.46 | 2.98% |
| 2025-05-06 | 5.00 | 5.36 | 4.99 | 5.34 | +6.59% | 0.58 | 3.81% |