司南导航 sh.688592
42.65
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.89 | 40.46 | 38.92 | 40.21 | +3.23% | 0.40 | 2.59% |
| 2026-03-23 | 41.02 | 41.31 | 38.56 | 38.95 | -7.96% | 0.99 | 6.42% |
| 2026-03-20 | 44.06 | 44.63 | 41.91 | 42.32 | -3.93% | 0.55 | 3.31% |
| 2026-03-19 | 45.00 | 45.08 | 43.70 | 44.05 | -3.12% | 0.33 | 1.92% |
| 2026-03-18 | 44.39 | 45.47 | 43.80 | 45.47 | +2.90% | 0.37 | 2.16% |
| 2026-03-17 | 46.47 | 46.97 | 44.10 | 44.19 | -4.45% | 0.35 | 2.02% |
| 2026-03-16 | 45.41 | 46.25 | 45.03 | 46.25 | +0.59% | 0.40 | 2.27% |
| 2026-03-13 | 46.00 | 46.60 | 45.12 | 45.98 | -0.04% | 0.35 | 2.01% |
| 2026-03-12 | 47.02 | 47.42 | 45.40 | 46.00 | -3.08% | 0.51 | 2.86% |
| 2026-03-11 | 48.30 | 49.72 | 47.43 | 47.46 | -1.74% | 0.76 | 4.06% |
| 2026-03-10 | 47.15 | 48.50 | 47.10 | 48.30 | +3.92% | 0.55 | 2.98% |
| 2026-03-09 | 46.80 | 46.80 | 45.25 | 46.48 | -0.73% | 0.47 | 2.65% |
| 2026-03-06 | 45.88 | 46.99 | 45.49 | 46.82 | +2.27% | 0.50 | 2.78% |
| 2026-03-05 | 45.50 | 46.20 | 45.36 | 45.78 | +1.71% | 0.50 | 2.81% |
| 2026-03-04 | 44.11 | 45.49 | 44.00 | 45.01 | +0.24% | 0.44 | 2.52% |
| 2026-03-03 | 49.47 | 49.47 | 44.80 | 44.90 | -9.31% | 1.23 | 6.87% |
| 2026-03-02 | 49.07 | 49.99 | 48.24 | 49.51 | +0.79% | 1.17 | 6.17% |
| 2026-02-27 | 48.14 | 49.18 | 48.08 | 49.12 | +1.53% | 0.80 | 4.25% |
| 2026-02-26 | 49.10 | 49.10 | 48.06 | 48.38 | -1.39% | 0.64 | 3.43% |
| 2026-02-25 | 49.20 | 49.29 | 48.50 | 49.06 | +0.14% | 0.65 | 3.44% |