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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.39 | 12.45 | 12.19 | 12.35 | -0.16% | 0.66 | 5.34% |
| 2025-07-21 | 12.26 | 12.43 | 12.21 | 12.37 | +0.32% | 0.66 | 5.32% |
| 2025-07-18 | 12.40 | 12.45 | 12.28 | 12.33 | -0.16% | 0.54 | 4.32% |
| 2025-07-17 | 12.31 | 12.36 | 12.21 | 12.35 | +0.08% | 0.51 | 4.11% |
| 2025-07-16 | 12.22 | 12.54 | 12.19 | 12.34 | +0.73% | 0.70 | 5.62% |
| 2025-07-15 | 12.36 | 12.44 | 12.09 | 12.25 | -1.84% | 1.21 | 9.84% |
| 2025-07-14 | 12.60 | 12.78 | 12.43 | 12.48 | +1.13% | 1.63 | 12.96% |
| 2025-07-11 | 12.64 | 12.80 | 12.30 | 12.34 | -1.67% | 1.43 | 11.49% |
| 2025-07-10 | 12.80 | 12.90 | 12.22 | 12.55 | -1.95% | 1.92 | 15.33% |
| 2025-07-09 | 13.01 | 13.33 | 12.78 | 12.80 | -4.05% | 2.81 | 21.62% |
| 2025-07-08 | 13.17 | 13.55 | 12.74 | 13.34 | +5.04% | 4.20 | 31.99% |
| 2025-07-07 | 13.00 | 13.88 | 12.45 | 12.70 | +7.54% | 3.47 | 26.84% |
| 2025-07-04 | 11.92 | 11.99 | 11.79 | 11.81 | -1.17% | 0.37 | 3.12% |
| 2025-07-03 | 11.88 | 11.97 | 11.83 | 11.95 | +0.59% | 0.32 | 2.65% |
| 2025-07-02 | 11.92 | 12.00 | 11.80 | 11.88 | -0.34% | 0.40 | 3.34% |
| 2025-07-01 | 12.02 | 12.09 | 11.80 | 11.92 | -0.17% | 0.44 | 3.70% |
| 2025-06-30 | 11.91 | 11.98 | 11.83 | 11.94 | +0.25% | 0.41 | 3.41% |
| 2025-06-27 | 11.84 | 11.97 | 11.75 | 11.91 | +0.85% | 0.49 | 4.11% |
| 2025-06-26 | 11.72 | 12.02 | 11.65 | 11.81 | +0.76% | 0.51 | 4.25% |
| 2025-06-25 | 11.86 | 11.88 | 11.59 | 11.72 | -0.67% | 0.48 | 4.07% |