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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.06 | 13.15 | 12.64 | 12.94 | -0.99% | 0.49 | 4.36% |
| 2025-12-16 | 13.49 | 13.50 | 12.96 | 13.07 | -3.68% | 0.52 | 4.47% |
| 2025-12-15 | 13.34 | 13.68 | 13.22 | 13.57 | +1.27% | 0.53 | 4.48% |
| 2025-12-12 | 13.94 | 14.05 | 13.29 | 13.40 | -2.33% | 0.65 | 5.45% |
| 2025-12-11 | 14.13 | 14.23 | 13.71 | 13.72 | -2.83% | 0.58 | 4.77% |
| 2025-12-10 | 14.25 | 14.32 | 13.98 | 14.12 | -0.49% | 0.50 | 4.03% |
| 2025-12-09 | 14.24 | 14.33 | 14.03 | 14.19 | -0.28% | 0.34 | 2.75% |
| 2025-12-08 | 14.14 | 14.32 | 13.86 | 14.23 | +1.21% | 0.48 | 3.85% |
| 2025-12-05 | 13.49 | 14.13 | 13.43 | 14.06 | +3.31% | 0.59 | 4.88% |
| 2025-12-04 | 13.70 | 13.76 | 13.40 | 13.61 | -0.66% | 0.40 | 3.41% |
| 2025-12-03 | 13.92 | 14.03 | 13.60 | 13.70 | -1.37% | 0.33 | 2.71% |
| 2025-12-02 | 13.94 | 14.06 | 13.62 | 13.89 | +0.51% | 0.52 | 4.25% |
| 2025-12-01 | 13.70 | 14.43 | 13.65 | 13.82 | +2.67% | 0.85 | 6.98% |
| 2025-11-28 | 13.13 | 13.49 | 13.00 | 13.46 | +2.05% | 0.32 | 2.79% |
| 2025-11-27 | 12.99 | 13.23 | 12.92 | 13.19 | +1.38% | 0.40 | 3.47% |
| 2025-11-26 | 13.42 | 13.53 | 12.99 | 13.01 | -2.18% | 0.45 | 3.87% |
| 2025-11-25 | 13.18 | 13.57 | 13.15 | 13.30 | +1.76% | 0.41 | 3.48% |
| 2025-11-24 | 13.00 | 13.23 | 12.78 | 13.07 | +3.57% | 0.68 | 5.95% |
| 2025-11-21 | 13.28 | 13.54 | 12.41 | 12.62 | -5.75% | 0.62 | 5.50% |
| 2025-11-20 | 13.48 | 13.70 | 13.11 | 13.39 | -0.37% | 0.49 | 4.17% |