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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.36 | 6.40 | 6.25 | 6.29 | -0.94% | 0.24 | 1.32% |
| 2025-09-16 | 6.25 | 6.35 | 6.17 | 6.35 | +1.60% | 0.30 | 1.67% |
| 2025-09-15 | 6.34 | 6.34 | 6.15 | 6.25 | -0.95% | 0.40 | 2.24% |
| 2025-09-12 | 6.44 | 6.48 | 6.28 | 6.31 | -1.10% | 0.27 | 1.48% |
| 2025-09-11 | 6.40 | 6.40 | 6.26 | 6.38 | 0.00% | 0.39 | 2.12% |
| 2025-09-10 | 6.40 | 6.48 | 6.32 | 6.38 | -0.93% | 0.47 | 2.52% |
| 2025-09-09 | 6.45 | 6.49 | 6.34 | 6.44 | -0.15% | 0.37 | 2.01% |
| 2025-09-08 | 6.33 | 6.47 | 6.23 | 6.45 | +2.54% | 0.47 | 2.55% |
| 2025-09-05 | 6.24 | 6.32 | 6.10 | 6.29 | +1.13% | 0.30 | 1.67% |
| 2025-09-04 | 6.13 | 6.33 | 6.06 | 6.22 | +1.63% | 0.49 | 2.72% |
| 2025-09-03 | 6.35 | 6.42 | 6.08 | 6.12 | -2.86% | 0.31 | 1.73% |
| 2025-09-02 | 6.38 | 6.41 | 6.16 | 6.30 | -0.63% | 0.41 | 2.25% |
| 2025-09-01 | 6.42 | 6.48 | 6.28 | 6.34 | +0.48% | 0.43 | 2.36% |
| 2025-08-29 | 6.45 | 6.45 | 6.16 | 6.31 | -2.17% | 0.51 | 2.79% |
| 2025-08-28 | 6.53 | 6.67 | 6.17 | 6.45 | -0.62% | 0.51 | 2.76% |
| 2025-08-27 | 6.83 | 6.85 | 6.49 | 6.49 | -4.84% | 0.43 | 2.24% |
| 2025-08-26 | 6.76 | 6.92 | 6.68 | 6.82 | +1.19% | 0.47 | 2.40% |
| 2025-08-25 | 6.83 | 6.84 | 6.70 | 6.74 | -0.30% | 0.37 | 1.90% |
| 2025-08-22 | 6.86 | 6.91 | 6.64 | 6.76 | -1.74% | 0.41 | 2.09% |
| 2025-08-21 | 6.88 | 6.94 | 6.82 | 6.88 | +0.29% | 0.36 | 1.82% |