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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.47 | 6.55 | 6.37 | 6.48 | +0.31% | 0.24 | 1.28% |
| 2025-10-22 | 6.40 | 6.49 | 6.40 | 6.46 | +0.94% | 0.24 | 1.29% |
| 2025-10-21 | 6.20 | 6.40 | 6.17 | 6.40 | +3.06% | 0.30 | 1.65% |
| 2025-10-20 | 6.12 | 6.22 | 6.11 | 6.21 | +1.64% | 0.28 | 1.57% |
| 2025-10-17 | 6.12 | 6.19 | 6.02 | 6.11 | -0.16% | 0.25 | 1.45% |
| 2025-10-16 | 6.19 | 6.23 | 6.09 | 6.12 | -0.81% | 0.28 | 1.57% |
| 2025-10-15 | 6.19 | 6.25 | 6.11 | 6.17 | +0.33% | 0.21 | 1.19% |
| 2025-10-14 | 6.15 | 6.36 | 6.13 | 6.15 | +1.15% | 0.38 | 2.14% |
| 2025-10-13 | 6.06 | 6.23 | 5.85 | 6.08 | -2.56% | 0.43 | 2.43% |
| 2025-10-10 | 6.04 | 6.28 | 5.96 | 6.24 | +3.31% | 0.42 | 2.35% |
| 2025-10-09 | 6.19 | 6.20 | 6.02 | 6.04 | -1.63% | 0.32 | 1.83% |
| 2025-09-30 | 6.13 | 6.26 | 6.03 | 6.14 | +0.66% | 0.37 | 2.09% |
| 2025-09-29 | 6.15 | 6.20 | 5.93 | 6.10 | +0.33% | 0.41 | 2.33% |
| 2025-09-26 | 5.99 | 6.17 | 5.90 | 6.08 | +1.33% | 0.32 | 1.85% |
| 2025-09-25 | 6.12 | 6.19 | 5.98 | 6.00 | -1.96% | 0.29 | 1.64% |
| 2025-09-24 | 5.86 | 6.15 | 5.82 | 6.12 | +4.08% | 0.38 | 2.20% |
| 2025-09-23 | 5.94 | 5.99 | 5.65 | 5.88 | -2.00% | 0.36 | 2.16% |
| 2025-09-22 | 6.00 | 6.05 | 5.89 | 6.00 | 0.00% | 0.26 | 1.49% |
| 2025-09-19 | 6.14 | 6.15 | 5.92 | 6.00 | -1.80% | 0.35 | 2.01% |
| 2025-09-18 | 6.23 | 6.32 | 6.03 | 6.11 | -2.86% | 0.32 | 1.77% |