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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.83 | 14.00 | 13.62 | 13.90 | +0.43% | 0.58 | 4.80% |
| 2025-08-18 | 13.60 | 13.99 | 13.56 | 13.84 | +2.37% | 0.49 | 4.12% |
| 2025-08-15 | 13.40 | 13.73 | 13.40 | 13.52 | +0.60% | 0.40 | 3.38% |
| 2025-08-14 | 14.10 | 14.10 | 13.43 | 13.44 | -3.79% | 0.64 | 5.38% |
| 2025-08-13 | 14.20 | 14.21 | 13.94 | 13.97 | -0.92% | 0.38 | 3.12% |
| 2025-08-12 | 14.24 | 14.34 | 13.97 | 14.10 | -0.63% | 0.46 | 3.75% |
| 2025-08-11 | 14.13 | 14.21 | 13.96 | 14.19 | +0.92% | 0.47 | 3.81% |
| 2025-08-08 | 14.16 | 14.24 | 13.90 | 14.06 | -0.71% | 0.44 | 3.63% |
| 2025-08-07 | 14.32 | 14.42 | 13.98 | 14.16 | +0.43% | 0.56 | 4.55% |
| 2025-08-06 | 13.96 | 14.20 | 13.83 | 14.10 | +1.22% | 0.66 | 5.41% |
| 2025-08-05 | 13.96 | 14.09 | 13.65 | 13.93 | +1.53% | 0.68 | 5.63% |
| 2025-08-04 | 13.61 | 13.82 | 13.38 | 13.72 | -0.22% | 0.83 | 7.01% |
| 2025-08-01 | 14.44 | 14.45 | 13.69 | 13.75 | -2.90% | 1.19 | 9.90% |
| 2025-07-31 | 13.55 | 14.85 | 13.51 | 14.16 | +3.74% | 1.81 | 14.77% |
| 2025-07-30 | 13.55 | 13.70 | 13.36 | 13.65 | +0.96% | 0.55 | 4.71% |
| 2025-07-29 | 13.43 | 14.25 | 13.29 | 13.52 | +1.12% | 0.58 | 4.92% |
| 2025-07-28 | 13.28 | 13.54 | 13.13 | 13.37 | +0.68% | 0.47 | 4.02% |
| 2025-07-25 | 13.03 | 13.34 | 12.86 | 13.28 | +2.39% | 0.50 | 4.41% |
| 2025-07-24 | 12.89 | 13.08 | 12.81 | 12.97 | +1.25% | 0.26 | 2.33% |
| 2025-07-23 | 13.02 | 13.07 | 12.77 | 12.81 | -1.08% | 0.29 | 2.61% |