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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.35 | 6.50 | 6.35 | 6.39 | -0.93% | 0.27 | 1.43% |
| 2026-04-21 | 6.43 | 6.54 | 6.43 | 6.45 | -0.92% | 0.31 | 1.67% |
| 2026-04-20 | 6.40 | 6.52 | 6.33 | 6.51 | +1.72% | 0.35 | 1.86% |
| 2026-04-17 | 6.47 | 6.53 | 6.31 | 6.40 | -0.93% | 0.55 | 2.98% |
| 2026-04-16 | 6.34 | 6.51 | 6.25 | 6.46 | +2.22% | 0.41 | 2.24% |
| 2026-04-15 | 6.49 | 6.49 | 6.29 | 6.32 | -0.94% | 0.34 | 1.84% |
| 2026-04-14 | 6.57 | 6.61 | 6.24 | 6.38 | -3.04% | 0.61 | 3.32% |
| 2026-04-13 | 6.56 | 6.60 | 6.38 | 6.58 | +0.77% | 0.44 | 2.32% |
| 2026-04-10 | 6.53 | 6.59 | 6.40 | 6.53 | +0.62% | 0.36 | 1.92% |
| 2026-04-09 | 6.85 | 6.85 | 6.38 | 6.49 | -4.84% | 0.63 | 3.35% |
| 2026-04-08 | 6.79 | 6.93 | 6.71 | 6.82 | +2.56% | 0.45 | 2.27% |
| 2026-04-07 | 6.44 | 6.73 | 6.40 | 6.65 | +3.26% | 0.48 | 2.52% |
| 2026-04-03 | 6.72 | 6.79 | 6.34 | 6.44 | -5.29% | 0.59 | 3.14% |
| 2026-04-02 | 7.05 | 7.06 | 6.71 | 6.80 | -3.13% | 0.45 | 2.27% |
| 2026-04-01 | 7.18 | 7.18 | 6.91 | 7.02 | -0.43% | 0.46 | 2.29% |
| 2026-03-31 | 7.20 | 7.28 | 7.00 | 7.05 | -2.49% | 0.45 | 2.16% |
| 2026-03-30 | 7.09 | 7.39 | 7.07 | 7.23 | +0.70% | 0.65 | 3.16% |
| 2026-03-27 | 6.84 | 7.18 | 6.84 | 7.18 | +1.99% | 0.53 | 2.57% |
| 2026-03-26 | 7.24 | 7.24 | 6.96 | 7.04 | -1.40% | 0.50 | 2.43% |
| 2026-03-25 | 6.95 | 7.25 | 6.92 | 7.14 | +2.73% | 0.55 | 2.70% |