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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.11 | 6.28 | 6.10 | 6.25 | +1.79% | 0.31 | 1.72% |
| 2026-01-16 | 6.27 | 6.29 | 6.08 | 6.14 | -1.44% | 0.34 | 1.93% |
| 2026-01-15 | 6.24 | 6.35 | 6.20 | 6.23 | -0.64% | 0.31 | 1.70% |
| 2026-01-14 | 6.38 | 6.42 | 6.10 | 6.27 | -1.42% | 0.37 | 2.02% |
| 2026-01-13 | 6.35 | 6.45 | 6.27 | 6.36 | +0.63% | 0.45 | 2.44% |
| 2026-01-12 | 6.28 | 6.38 | 6.25 | 6.32 | +1.61% | 0.35 | 1.93% |
| 2026-01-09 | 6.17 | 6.27 | 6.10 | 6.22 | +0.81% | 0.44 | 2.46% |
| 2026-01-08 | 6.01 | 6.24 | 6.00 | 6.17 | +2.15% | 0.39 | 2.17% |
| 2026-01-07 | 6.13 | 6.20 | 6.03 | 6.04 | -1.47% | 0.34 | 1.91% |
| 2026-01-06 | 6.17 | 6.26 | 6.06 | 6.13 | -0.81% | 0.46 | 2.59% |
| 2026-01-05 | 6.23 | 6.37 | 6.13 | 6.18 | -0.80% | 0.51 | 2.82% |
| 2025-12-31 | 6.20 | 6.27 | 6.08 | 6.23 | +0.81% | 0.21 | 1.20% |
| 2025-12-30 | 6.25 | 6.32 | 6.16 | 6.18 | -1.90% | 0.26 | 1.44% |
| 2025-12-29 | 6.27 | 6.35 | 6.20 | 6.30 | +0.64% | 0.22 | 1.19% |
| 2025-12-26 | 6.44 | 6.45 | 6.23 | 6.26 | -2.49% | 0.28 | 1.55% |
| 2025-12-25 | 6.40 | 6.45 | 6.31 | 6.42 | +0.94% | 0.30 | 1.65% |
| 2025-12-24 | 6.26 | 6.40 | 6.24 | 6.36 | +1.60% | 0.23 | 1.25% |
| 2025-12-23 | 6.37 | 6.42 | 6.16 | 6.26 | -1.88% | 0.26 | 1.45% |
| 2025-12-22 | 6.51 | 6.60 | 6.35 | 6.38 | -1.09% | 0.36 | 1.95% |
| 2025-12-19 | 6.22 | 6.50 | 6.22 | 6.45 | +3.37% | 0.31 | 1.68% |