南华仪器 sz.300417
14.91
+3.61%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.48 | 15.04 | 14.21 | 14.91 | +3.61% | 0.57 | 4.62% |
| 2026-05-21 | 14.99 | 15.28 | 14.16 | 14.39 | -3.81% | 0.67 | 5.39% |
| 2026-05-20 | 15.06 | 15.08 | 14.70 | 14.96 | -0.60% | 0.46 | 3.72% |
| 2026-05-19 | 15.23 | 15.28 | 14.85 | 15.05 | -0.79% | 0.38 | 3.04% |
| 2026-05-18 | 14.82 | 15.23 | 14.70 | 15.17 | +1.74% | 0.62 | 4.96% |
| 2026-05-15 | 15.14 | 15.30 | 14.75 | 14.91 | -1.52% | 0.68 | 5.43% |
| 2026-05-14 | 15.24 | 15.48 | 14.91 | 15.14 | +0.07% | 0.64 | 5.01% |
| 2026-05-13 | 15.40 | 15.49 | 14.99 | 15.13 | -1.50% | 0.64 | 5.01% |
| 2026-05-12 | 15.54 | 15.77 | 15.18 | 15.36 | -1.85% | 1.02 | 7.88% |
| 2026-05-11 | 15.47 | 15.78 | 15.30 | 15.65 | +2.62% | 0.94 | 7.22% |
| 2026-05-08 | 14.91 | 15.38 | 14.81 | 15.25 | +2.49% | 0.85 | 6.66% |
| 2026-05-07 | 14.76 | 15.09 | 14.45 | 14.88 | +2.83% | 1.01 | 8.12% |
| 2026-05-06 | 14.26 | 14.78 | 14.11 | 14.47 | +2.12% | 1.11 | 9.15% |
| 2026-04-30 | 13.81 | 14.22 | 13.70 | 14.17 | +2.46% | 0.58 | 4.95% |
| 2026-04-29 | 13.53 | 14.02 | 13.31 | 13.83 | +2.60% | 0.69 | 5.94% |
| 2026-04-28 | 13.48 | 13.85 | 13.28 | 13.48 | +0.60% | 0.75 | 6.66% |
| 2026-04-27 | 12.90 | 13.48 | 12.79 | 13.40 | +4.85% | 0.71 | 6.51% |
| 2026-04-24 | 12.33 | 12.88 | 12.31 | 12.78 | +2.24% | 0.51 | 4.85% |
| 2026-04-23 | 12.74 | 12.75 | 12.43 | 12.50 | -1.96% | 0.34 | 3.09% |
| 2026-04-22 | 12.73 | 12.81 | 12.52 | 12.75 | -0.23% | 0.29 | 2.61% |