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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.80 | 6.89 | 6.68 | 6.88 | +2.99% | 0.45 | 2.29% |
| 2026-02-13 | 6.63 | 6.78 | 6.60 | 6.68 | +0.45% | 0.32 | 1.66% |
| 2026-02-12 | 6.75 | 6.78 | 6.60 | 6.65 | -1.77% | 0.39 | 2.04% |
| 2026-02-11 | 6.78 | 6.83 | 6.70 | 6.77 | -0.29% | 0.31 | 1.58% |
| 2026-02-10 | 6.80 | 6.85 | 6.71 | 6.79 | +0.15% | 0.35 | 1.79% |
| 2026-02-09 | 6.69 | 6.80 | 6.63 | 6.78 | +2.57% | 0.40 | 2.04% |
| 2026-02-06 | 6.54 | 6.70 | 6.47 | 6.61 | +0.76% | 0.42 | 2.22% |
| 2026-02-05 | 6.57 | 6.64 | 6.53 | 6.56 | 0.00% | 0.36 | 1.90% |
| 2026-02-04 | 6.58 | 6.65 | 6.50 | 6.56 | -0.15% | 0.62 | 3.28% |
| 2026-02-03 | 6.63 | 6.70 | 6.50 | 6.57 | -0.91% | 1.10 | 5.77% |
| 2026-02-02 | 6.33 | 6.87 | 6.29 | 6.63 | +5.41% | 1.26 | 6.61% |
| 2026-01-30 | 6.13 | 6.39 | 6.13 | 6.29 | +1.94% | 0.55 | 3.02% |
| 2026-01-29 | 6.18 | 6.34 | 6.09 | 6.17 | +0.16% | 0.46 | 2.53% |
| 2026-01-28 | 6.39 | 6.43 | 6.15 | 6.16 | -3.60% | 0.43 | 2.36% |
| 2026-01-27 | 6.50 | 6.52 | 6.18 | 6.39 | -1.84% | 0.42 | 2.31% |
| 2026-01-26 | 6.63 | 6.70 | 6.40 | 6.51 | +0.77% | 0.51 | 2.73% |
| 2026-01-23 | 6.45 | 6.48 | 6.34 | 6.46 | +0.62% | 0.24 | 1.30% |
| 2026-01-22 | 6.36 | 6.47 | 6.26 | 6.42 | +1.58% | 0.29 | 1.58% |
| 2026-01-21 | 6.26 | 6.32 | 6.20 | 6.32 | +1.12% | 0.29 | 1.62% |
| 2026-01-20 | 6.25 | 6.35 | 6.19 | 6.25 | 0.00% | 0.34 | 1.86% |