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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.00 | 12.00 | 11.15 | 11.25 | -7.48% | 0.74 | 6.41% |
| 2026-03-20 | 12.66 | 12.70 | 12.10 | 12.16 | -3.57% | 0.57 | 4.60% |
| 2026-03-19 | 12.90 | 13.05 | 12.49 | 12.61 | -3.37% | 0.38 | 2.99% |
| 2026-03-18 | 12.91 | 13.06 | 12.72 | 13.05 | +1.48% | 0.43 | 3.34% |
| 2026-03-17 | 13.19 | 13.19 | 12.81 | 12.86 | -2.06% | 0.42 | 3.23% |
| 2026-03-16 | 13.07 | 13.23 | 13.00 | 13.13 | +0.31% | 0.41 | 3.09% |
| 2026-03-13 | 12.96 | 13.38 | 12.96 | 13.09 | +0.23% | 0.68 | 5.14% |
| 2026-03-12 | 13.01 | 13.30 | 12.95 | 13.06 | +0.46% | 0.43 | 3.27% |
| 2026-03-11 | 13.12 | 13.24 | 12.95 | 13.00 | -0.69% | 0.43 | 3.25% |
| 2026-03-10 | 12.86 | 13.13 | 12.79 | 13.09 | +2.43% | 0.50 | 3.87% |
| 2026-03-09 | 12.65 | 12.95 | 12.53 | 12.78 | -0.70% | 0.51 | 3.97% |
| 2026-03-06 | 12.51 | 12.88 | 12.50 | 12.87 | +2.71% | 0.50 | 3.87% |
| 2026-03-05 | 12.64 | 12.75 | 12.44 | 12.53 | +0.97% | 0.48 | 3.78% |
| 2026-03-04 | 12.34 | 12.75 | 12.18 | 12.41 | -0.56% | 0.62 | 4.96% |
| 2026-03-03 | 12.88 | 13.05 | 12.44 | 12.48 | -2.58% | 0.69 | 5.39% |
| 2026-03-02 | 13.26 | 13.38 | 12.75 | 12.81 | -4.97% | 0.82 | 6.33% |
| 2026-02-27 | 13.38 | 13.48 | 13.28 | 13.48 | +0.37% | 0.37 | 2.78% |
| 2026-02-26 | 13.57 | 13.63 | 13.36 | 13.43 | -0.81% | 0.50 | 3.71% |
| 2026-02-25 | 13.50 | 13.69 | 13.44 | 13.54 | +0.45% | 0.66 | 4.82% |
| 2026-02-24 | 13.38 | 13.53 | 13.34 | 13.48 | +1.51% | 0.42 | 3.11% |