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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.58 | 12.63 | 12.47 | 12.55 | -0.24% | 0.33 | 2.59% |
| 2026-04-20 | 12.56 | 12.59 | 12.34 | 12.58 | +0.88% | 0.33 | 2.60% |
| 2026-04-17 | 12.50 | 12.51 | 12.29 | 12.47 | -0.24% | 0.42 | 3.35% |
| 2026-04-16 | 12.45 | 12.61 | 12.29 | 12.50 | +0.40% | 0.57 | 4.53% |
| 2026-04-15 | 12.75 | 12.76 | 12.42 | 12.45 | -1.97% | 0.45 | 3.62% |
| 2026-04-14 | 12.80 | 12.99 | 12.57 | 12.70 | -0.55% | 0.44 | 3.48% |
| 2026-04-13 | 12.84 | 12.84 | 12.51 | 12.77 | +0.08% | 0.56 | 4.45% |
| 2026-04-10 | 12.60 | 12.93 | 12.28 | 12.76 | +2.65% | 0.80 | 6.27% |
| 2026-04-09 | 12.45 | 12.55 | 12.23 | 12.43 | +0.08% | 0.57 | 4.59% |
| 2026-04-08 | 12.29 | 12.48 | 12.22 | 12.42 | +2.73% | 0.59 | 4.72% |
| 2026-04-07 | 11.51 | 12.10 | 11.51 | 12.09 | +4.04% | 0.59 | 4.96% |
| 2026-04-03 | 12.05 | 12.06 | 11.42 | 11.62 | -3.09% | 0.53 | 4.51% |
| 2026-04-02 | 12.16 | 12.22 | 11.86 | 11.99 | -2.20% | 0.45 | 3.77% |
| 2026-04-01 | 12.39 | 12.45 | 12.01 | 12.26 | +2.08% | 0.42 | 3.45% |
| 2026-03-31 | 12.25 | 12.40 | 12.01 | 12.01 | -2.12% | 0.40 | 3.29% |
| 2026-03-30 | 12.00 | 12.28 | 11.90 | 12.27 | +0.82% | 0.33 | 2.72% |
| 2026-03-27 | 11.78 | 12.17 | 11.71 | 12.17 | +3.05% | 0.34 | 2.81% |
| 2026-03-26 | 12.03 | 12.20 | 11.72 | 11.81 | -1.83% | 0.40 | 3.37% |
| 2026-03-25 | 11.75 | 12.10 | 11.73 | 12.03 | +2.82% | 0.67 | 5.59% |
| 2026-03-24 | 11.57 | 11.72 | 11.24 | 11.70 | +4.00% | 0.63 | 5.51% |