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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.34 | 14.35 | 13.36 | 13.44 | -5.82% | 0.67 | 5.59% |
| 2025-11-18 | 14.45 | 14.45 | 14.17 | 14.27 | -0.77% | 0.37 | 2.95% |
| 2025-11-17 | 14.54 | 14.66 | 14.29 | 14.38 | +0.63% | 0.44 | 3.48% |
| 2025-11-14 | 14.07 | 14.50 | 13.91 | 14.29 | +1.78% | 0.58 | 4.64% |
| 2025-11-13 | 14.07 | 14.08 | 13.91 | 14.04 | -0.21% | 0.27 | 2.21% |
| 2025-11-12 | 14.08 | 14.16 | 13.97 | 14.07 | -0.07% | 0.36 | 2.95% |
| 2025-11-11 | 14.15 | 14.19 | 13.98 | 14.08 | -0.35% | 0.32 | 2.61% |
| 2025-11-10 | 14.32 | 14.45 | 14.05 | 14.13 | -0.07% | 0.32 | 2.58% |
| 2025-11-07 | 14.20 | 14.27 | 14.01 | 14.14 | +0.07% | 0.34 | 2.78% |
| 2025-11-06 | 14.10 | 14.18 | 13.85 | 14.13 | +0.71% | 0.40 | 3.25% |
| 2025-11-05 | 13.87 | 14.21 | 13.87 | 14.03 | +0.29% | 0.58 | 4.75% |
| 2025-11-04 | 14.07 | 14.24 | 13.90 | 13.99 | -0.85% | 0.64 | 5.23% |
| 2025-11-03 | 13.96 | 14.34 | 13.75 | 14.11 | +2.10% | 0.84 | 6.79% |
| 2025-10-31 | 13.92 | 14.15 | 13.72 | 13.82 | -1.22% | 0.95 | 7.86% |
| 2025-10-30 | 13.49 | 14.35 | 13.25 | 13.99 | +4.09% | 1.33 | 10.94% |
| 2025-10-29 | 13.77 | 13.77 | 13.30 | 13.44 | -1.83% | 0.35 | 2.99% |
| 2025-10-28 | 13.63 | 13.88 | 13.52 | 13.69 | +0.51% | 0.45 | 3.79% |
| 2025-10-27 | 13.63 | 13.74 | 13.38 | 13.62 | +0.52% | 0.51 | 4.27% |
| 2025-10-24 | 13.38 | 13.62 | 13.31 | 13.55 | +1.80% | 0.42 | 3.54% |
| 2025-10-23 | 13.29 | 13.32 | 13.04 | 13.31 | +0.38% | 0.30 | 2.57% |