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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.14 | 13.27 | 12.92 | 12.95 | -0.92% | 0.37 | 3.22% |
| 2025-07-21 | 12.82 | 13.15 | 12.80 | 13.07 | +1.95% | 0.42 | 3.73% |
| 2025-07-18 | 12.79 | 12.91 | 12.64 | 12.82 | +0.47% | 0.21 | 1.86% |
| 2025-07-17 | 12.81 | 12.95 | 12.68 | 12.76 | -0.31% | 0.26 | 2.36% |
| 2025-07-16 | 12.57 | 12.87 | 12.57 | 12.80 | +1.59% | 0.27 | 2.46% |
| 2025-07-15 | 12.81 | 12.88 | 12.42 | 12.60 | -1.64% | 0.30 | 2.72% |
| 2025-07-14 | 12.64 | 12.82 | 12.63 | 12.81 | +0.95% | 0.30 | 2.72% |
| 2025-07-11 | 12.67 | 12.74 | 12.51 | 12.69 | -0.08% | 0.21 | 1.92% |
| 2025-07-10 | 12.66 | 12.78 | 12.50 | 12.70 | +0.47% | 0.31 | 2.80% |
| 2025-07-09 | 12.69 | 12.85 | 12.59 | 12.64 | -0.63% | 0.25 | 2.31% |
| 2025-07-08 | 12.75 | 12.75 | 12.56 | 12.72 | +0.39% | 0.29 | 2.63% |
| 2025-07-07 | 12.38 | 12.68 | 12.00 | 12.67 | +2.26% | 0.29 | 2.64% |
| 2025-07-04 | 12.65 | 12.65 | 12.38 | 12.39 | -2.06% | 0.25 | 2.28% |
| 2025-07-03 | 12.73 | 12.73 | 12.57 | 12.65 | -0.63% | 0.22 | 1.98% |
| 2025-07-02 | 12.51 | 12.78 | 12.51 | 12.73 | +1.76% | 0.52 | 4.73% |
| 2025-07-01 | 12.64 | 12.71 | 12.37 | 12.51 | 0.00% | 0.27 | 2.50% |
| 2025-06-30 | 12.39 | 12.68 | 12.31 | 12.51 | +1.13% | 0.34 | 3.10% |
| 2025-06-27 | 12.27 | 12.41 | 12.22 | 12.37 | +0.90% | 0.21 | 1.93% |
| 2025-06-26 | 12.25 | 12.42 | 12.14 | 12.26 | +0.08% | 0.21 | 1.94% |
| 2025-06-25 | 12.30 | 12.38 | 12.18 | 12.25 | -0.33% | 0.24 | 2.27% |