南王科技 sz.301355
12.32
+3.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.01 | 12.38 | 11.86 | 12.32 | +3.27% | 0.44 | 3.58% |
| 2026-05-21 | 12.44 | 12.66 | 11.85 | 11.93 | -4.18% | 0.52 | 4.19% |
| 2026-05-20 | 12.59 | 12.61 | 12.26 | 12.45 | -1.11% | 0.38 | 3.07% |
| 2026-05-19 | 12.70 | 12.84 | 12.40 | 12.59 | -0.87% | 0.42 | 3.32% |
| 2026-05-18 | 12.53 | 12.88 | 12.37 | 12.70 | +1.44% | 0.47 | 3.72% |
| 2026-05-15 | 12.67 | 12.78 | 12.46 | 12.52 | -0.79% | 0.40 | 3.18% |
| 2026-05-14 | 12.87 | 12.87 | 12.61 | 12.62 | -1.41% | 0.39 | 3.03% |
| 2026-05-13 | 12.85 | 13.01 | 12.75 | 12.80 | -0.47% | 0.43 | 3.34% |
| 2026-05-12 | 13.14 | 13.20 | 12.82 | 12.86 | -2.06% | 0.35 | 2.70% |
| 2026-05-11 | 13.23 | 13.25 | 12.97 | 13.13 | +0.23% | 0.45 | 3.48% |
| 2026-05-08 | 12.88 | 13.11 | 12.85 | 13.10 | +1.55% | 0.40 | 3.08% |
| 2026-05-07 | 13.09 | 13.14 | 12.85 | 12.90 | -1.45% | 0.42 | 3.24% |
| 2026-05-06 | 13.01 | 13.23 | 12.96 | 13.09 | +0.77% | 0.57 | 4.32% |
| 2026-04-30 | 12.81 | 13.00 | 12.79 | 12.99 | +1.48% | 0.53 | 4.10% |
| 2026-04-29 | 12.55 | 12.90 | 12.48 | 12.80 | +1.67% | 0.63 | 4.88% |
| 2026-04-28 | 12.66 | 12.71 | 12.45 | 12.59 | -0.55% | 0.41 | 3.26% |
| 2026-04-27 | 12.33 | 12.68 | 12.21 | 12.66 | +2.84% | 0.47 | 3.78% |
| 2026-04-24 | 12.16 | 12.37 | 12.09 | 12.31 | +0.82% | 0.35 | 2.85% |
| 2026-04-23 | 12.44 | 12.48 | 12.15 | 12.21 | -1.77% | 0.44 | 3.61% |
| 2026-04-22 | 12.63 | 12.63 | 12.38 | 12.43 | -0.96% | 0.42 | 3.33% |