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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.99 | 7.02 | 6.78 | 6.87 | -1.29% | 0.46 | 2.30% |
| 2025-11-19 | 7.22 | 7.23 | 6.90 | 6.96 | -3.33% | 0.44 | 2.17% |
| 2025-11-18 | 7.20 | 7.22 | 7.07 | 7.20 | +0.28% | 0.39 | 1.86% |
| 2025-11-17 | 7.32 | 7.36 | 7.12 | 7.18 | -0.14% | 0.36 | 1.74% |
| 2025-11-14 | 7.10 | 7.27 | 7.04 | 7.19 | +0.84% | 0.27 | 1.29% |
| 2025-11-13 | 7.20 | 7.20 | 7.00 | 7.13 | +0.85% | 0.24 | 1.20% |
| 2025-11-12 | 7.04 | 7.12 | 6.99 | 7.07 | +0.86% | 0.35 | 1.71% |
| 2025-11-11 | 7.10 | 7.13 | 6.94 | 7.01 | -1.27% | 0.47 | 2.31% |
| 2025-11-10 | 7.01 | 7.12 | 6.91 | 7.10 | +1.57% | 0.45 | 2.24% |
| 2025-11-07 | 7.02 | 7.05 | 6.92 | 6.99 | 0.00% | 0.35 | 1.74% |
| 2025-11-06 | 6.95 | 7.02 | 6.79 | 6.99 | +0.72% | 0.50 | 2.51% |
| 2025-11-05 | 6.78 | 7.08 | 6.76 | 6.94 | +1.46% | 0.75 | 3.71% |
| 2025-11-04 | 6.83 | 6.88 | 6.77 | 6.84 | +0.44% | 0.46 | 2.33% |
| 2025-11-03 | 6.65 | 6.82 | 6.62 | 6.81 | +2.71% | 0.57 | 2.91% |
| 2025-10-31 | 6.42 | 6.65 | 6.42 | 6.63 | +2.95% | 0.38 | 1.98% |
| 2025-10-30 | 6.51 | 6.51 | 6.40 | 6.44 | -0.15% | 0.25 | 1.32% |
| 2025-10-29 | 6.54 | 6.54 | 6.38 | 6.45 | -1.53% | 0.23 | 1.23% |
| 2025-10-28 | 6.51 | 6.58 | 6.42 | 6.55 | +0.77% | 0.23 | 1.20% |
| 2025-10-27 | 6.58 | 6.60 | 6.39 | 6.50 | -0.46% | 0.27 | 1.43% |
| 2025-10-24 | 6.53 | 6.59 | 6.45 | 6.53 | +0.77% | 0.27 | 1.44% |