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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.74 | 12.84 | 12.61 | 12.78 | 0.00% | 0.40 | 3.59% |
| 2026-04-20 | 12.61 | 12.79 | 12.54 | 12.78 | +1.19% | 0.31 | 2.78% |
| 2026-04-17 | 12.80 | 12.87 | 12.48 | 12.63 | -1.33% | 0.38 | 3.41% |
| 2026-04-16 | 12.49 | 12.86 | 12.31 | 12.80 | +3.23% | 0.39 | 3.57% |
| 2026-04-15 | 12.47 | 12.65 | 12.33 | 12.40 | -0.56% | 0.32 | 2.95% |
| 2026-04-14 | 12.72 | 12.73 | 12.26 | 12.47 | -1.27% | 0.43 | 3.91% |
| 2026-04-13 | 12.45 | 12.65 | 12.32 | 12.63 | +0.72% | 0.45 | 4.08% |
| 2026-04-10 | 12.72 | 12.86 | 12.48 | 12.54 | -0.16% | 0.42 | 3.75% |
| 2026-04-09 | 13.00 | 13.00 | 12.48 | 12.56 | -3.01% | 0.44 | 3.97% |
| 2026-04-08 | 12.35 | 13.05 | 12.32 | 12.95 | +8.10% | 0.95 | 8.43% |
| 2026-04-07 | 11.65 | 12.07 | 11.55 | 11.98 | +3.10% | 0.52 | 4.99% |
| 2026-04-03 | 12.19 | 12.24 | 11.50 | 11.62 | -4.52% | 0.44 | 4.32% |
| 2026-04-02 | 12.75 | 12.75 | 11.94 | 12.17 | -2.80% | 0.54 | 5.05% |
| 2026-04-01 | 12.75 | 12.90 | 12.31 | 12.52 | +0.72% | 0.48 | 4.36% |
| 2026-03-31 | 12.74 | 12.94 | 12.37 | 12.43 | -2.51% | 0.58 | 5.24% |
| 2026-03-30 | 12.36 | 12.75 | 12.22 | 12.75 | +2.33% | 0.53 | 4.83% |
| 2026-03-27 | 12.14 | 12.57 | 11.92 | 12.46 | +1.38% | 0.45 | 4.14% |
| 2026-03-26 | 12.66 | 12.89 | 12.06 | 12.29 | -3.00% | 0.57 | 5.29% |
| 2026-03-25 | 12.48 | 12.95 | 12.45 | 12.67 | +2.51% | 0.76 | 6.84% |
| 2026-03-24 | 12.17 | 12.37 | 11.70 | 12.36 | +6.09% | 0.97 | 9.23% |