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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.83 | 11.88 | 11.63 | 11.80 | +1.54% | 0.43 | 3.63% |
| 2025-06-23 | 11.40 | 11.71 | 11.40 | 11.62 | +0.69% | 0.28 | 2.40% |
| 2025-06-20 | 11.59 | 11.79 | 11.48 | 11.54 | -0.43% | 0.35 | 2.95% |
| 2025-06-19 | 11.91 | 11.94 | 11.54 | 11.59 | -2.83% | 0.67 | 5.71% |
| 2025-06-18 | 12.14 | 12.18 | 11.83 | 11.93 | -1.15% | 0.72 | 5.94% |
| 2025-06-17 | 12.53 | 12.89 | 11.96 | 12.07 | -0.90% | 1.22 | 9.74% |
| 2025-06-16 | 12.06 | 12.49 | 11.98 | 12.18 | -0.08% | 0.77 | 6.22% |
| 2025-06-13 | 12.42 | 12.48 | 12.05 | 12.19 | -1.99% | 1.15 | 9.29% |
| 2025-06-12 | 12.00 | 12.78 | 11.85 | 12.43 | +2.20% | 2.01 | 16.12% |
| 2025-06-11 | 11.99 | 12.68 | 11.89 | 12.17 | +1.91% | 1.69 | 13.55% |
| 2025-06-10 | 11.91 | 12.08 | 11.80 | 11.94 | +0.25% | 0.80 | 6.59% |
| 2025-06-09 | 11.88 | 12.04 | 11.83 | 11.91 | +0.17% | 0.53 | 4.39% |
| 2025-06-06 | 11.98 | 12.05 | 11.83 | 11.89 | -0.83% | 0.40 | 3.28% |
| 2025-06-05 | 11.91 | 12.09 | 11.78 | 11.99 | +1.51% | 0.74 | 6.14% |
| 2025-06-04 | 11.60 | 12.03 | 11.57 | 11.81 | +1.79% | 0.87 | 7.35% |
| 2025-06-03 | 11.15 | 11.70 | 11.10 | 11.60 | +3.63% | 0.95 | 8.14% |
| 2025-05-30 | 11.39 | 11.41 | 11.08 | 11.20 | -1.74% | 0.46 | 4.11% |
| 2025-05-29 | 11.23 | 11.39 | 11.12 | 11.39 | +1.23% | 0.52 | 4.58% |
| 2025-05-28 | 11.30 | 11.53 | 11.18 | 11.25 | -1.30% | 0.57 | 4.96% |
| 2025-05-27 | 11.06 | 11.56 | 11.06 | 11.40 | +2.77% | 0.99 | 8.59% |