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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.48 | 12.72 | 12.41 | 12.69 | +1.60% | 0.64 | 5.03% |
| 2025-08-18 | 12.49 | 12.58 | 12.43 | 12.49 | +0.73% | 0.46 | 3.70% |
| 2025-08-15 | 12.36 | 12.52 | 12.36 | 12.40 | 0.00% | 0.45 | 3.63% |
| 2025-08-14 | 12.67 | 12.76 | 12.35 | 12.40 | -2.13% | 0.56 | 4.50% |
| 2025-08-13 | 12.82 | 12.84 | 12.62 | 12.67 | -0.71% | 0.43 | 3.41% |
| 2025-08-12 | 12.87 | 12.94 | 12.70 | 12.76 | -0.62% | 0.45 | 3.55% |
| 2025-08-11 | 12.70 | 12.92 | 12.66 | 12.84 | +1.02% | 0.74 | 5.75% |
| 2025-08-08 | 12.71 | 12.75 | 12.52 | 12.71 | +0.08% | 0.49 | 3.89% |
| 2025-08-07 | 12.71 | 12.72 | 12.63 | 12.70 | -0.08% | 0.49 | 3.90% |
| 2025-08-06 | 12.68 | 12.78 | 12.54 | 12.71 | +0.16% | 0.74 | 5.81% |
| 2025-08-05 | 12.40 | 12.91 | 12.40 | 12.69 | +2.34% | 1.25 | 9.83% |
| 2025-08-04 | 12.22 | 12.43 | 12.10 | 12.40 | +1.31% | 0.43 | 3.45% |
| 2025-08-01 | 12.17 | 12.26 | 12.13 | 12.24 | +0.91% | 0.33 | 2.69% |
| 2025-07-31 | 12.30 | 12.33 | 12.07 | 12.13 | -1.38% | 0.44 | 3.56% |
| 2025-07-30 | 12.35 | 12.50 | 12.13 | 12.30 | -0.65% | 0.48 | 3.91% |
| 2025-07-29 | 12.36 | 12.45 | 12.25 | 12.38 | -0.16% | 0.49 | 3.97% |
| 2025-07-28 | 12.43 | 12.48 | 12.35 | 12.40 | -0.24% | 0.45 | 3.58% |
| 2025-07-25 | 12.39 | 12.43 | 12.34 | 12.43 | +0.32% | 0.44 | 3.52% |
| 2025-07-24 | 12.40 | 12.52 | 12.34 | 12.39 | -0.24% | 0.78 | 6.28% |
| 2025-07-23 | 12.31 | 12.43 | 12.27 | 12.42 | +0.57% | 0.61 | 4.92% |