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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.05 | 6.32 | 6.01 | 6.24 | +2.30% | 0.30 | 1.68% |
| 2025-12-17 | 6.02 | 6.15 | 5.94 | 6.10 | +0.99% | 0.25 | 1.43% |
| 2025-12-16 | 6.16 | 6.22 | 6.04 | 6.04 | -2.27% | 0.29 | 1.65% |
| 2025-12-15 | 6.04 | 6.27 | 6.04 | 6.18 | +0.32% | 0.39 | 2.17% |
| 2025-12-12 | 6.31 | 6.40 | 6.11 | 6.16 | -2.38% | 0.29 | 1.62% |
| 2025-12-11 | 6.60 | 6.60 | 6.30 | 6.31 | -4.39% | 0.38 | 2.07% |
| 2025-12-10 | 6.76 | 6.79 | 6.56 | 6.60 | -2.37% | 0.26 | 1.38% |
| 2025-12-09 | 6.88 | 6.90 | 6.74 | 6.76 | -1.60% | 0.25 | 1.25% |
| 2025-12-08 | 6.72 | 6.99 | 6.72 | 6.87 | +2.23% | 0.33 | 1.69% |
| 2025-12-05 | 6.49 | 6.78 | 6.47 | 6.72 | +3.38% | 0.38 | 1.96% |
| 2025-12-04 | 6.64 | 6.65 | 6.46 | 6.50 | -1.96% | 0.29 | 1.52% |
| 2025-12-03 | 6.70 | 6.72 | 6.53 | 6.63 | -0.75% | 0.27 | 1.43% |
| 2025-12-02 | 6.72 | 6.72 | 6.56 | 6.68 | -0.15% | 0.32 | 1.69% |
| 2025-12-01 | 6.87 | 6.93 | 6.68 | 6.69 | -2.48% | 0.34 | 1.71% |
| 2025-11-28 | 6.81 | 6.87 | 6.66 | 6.86 | +0.88% | 0.31 | 1.59% |
| 2025-11-27 | 6.65 | 6.84 | 6.64 | 6.80 | +1.95% | 0.35 | 1.80% |
| 2025-11-26 | 6.71 | 6.90 | 6.64 | 6.67 | -0.30% | 0.43 | 2.19% |
| 2025-11-25 | 6.63 | 6.76 | 6.54 | 6.69 | +2.61% | 0.47 | 2.42% |
| 2025-11-24 | 6.45 | 6.58 | 6.36 | 6.52 | +1.72% | 0.43 | 2.29% |
| 2025-11-21 | 6.78 | 6.91 | 6.37 | 6.41 | -6.70% | 0.53 | 2.78% |