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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.40 | 13.52 | 13.28 | 13.28 | -0.30% | 0.51 | 3.81% |
| 2026-02-12 | 13.47 | 13.52 | 13.20 | 13.32 | -0.67% | 0.54 | 4.04% |
| 2026-02-11 | 13.44 | 13.60 | 13.36 | 13.41 | -0.22% | 0.40 | 2.99% |
| 2026-02-10 | 13.53 | 13.62 | 13.35 | 13.44 | -0.22% | 0.61 | 4.55% |
| 2026-02-09 | 13.40 | 13.47 | 13.27 | 13.47 | +0.97% | 0.78 | 5.79% |
| 2026-02-06 | 13.27 | 13.74 | 13.11 | 13.34 | +1.29% | 1.08 | 8.05% |
| 2026-02-05 | 13.18 | 13.38 | 13.09 | 13.17 | +0.08% | 0.54 | 4.06% |
| 2026-02-04 | 13.24 | 13.28 | 13.05 | 13.16 | -0.15% | 0.42 | 3.15% |
| 2026-02-03 | 13.05 | 13.24 | 13.02 | 13.18 | +1.38% | 0.44 | 3.37% |
| 2026-02-02 | 13.01 | 13.30 | 12.93 | 13.00 | -0.61% | 0.75 | 5.72% |
| 2026-01-30 | 12.81 | 13.11 | 12.75 | 13.08 | +0.69% | 0.77 | 5.90% |
| 2026-01-29 | 13.00 | 13.20 | 12.80 | 12.99 | 0.00% | 0.71 | 5.41% |
| 2026-01-28 | 13.49 | 13.49 | 12.98 | 12.99 | -4.06% | 1.44 | 10.90% |
| 2026-01-27 | 13.70 | 13.81 | 13.28 | 13.54 | -1.60% | 0.87 | 6.41% |
| 2026-01-26 | 13.72 | 13.86 | 13.55 | 13.76 | +0.15% | 0.97 | 7.05% |
| 2026-01-23 | 13.50 | 13.74 | 13.47 | 13.74 | +1.70% | 1.11 | 8.10% |
| 2026-01-22 | 13.40 | 13.52 | 13.33 | 13.51 | +0.82% | 0.63 | 4.65% |
| 2026-01-21 | 13.39 | 13.45 | 13.18 | 13.40 | +0.15% | 0.65 | 4.88% |
| 2026-01-20 | 13.58 | 13.64 | 13.25 | 13.38 | -1.69% | 0.87 | 6.45% |
| 2026-01-19 | 13.39 | 13.63 | 13.34 | 13.61 | +1.87% | 0.93 | 6.85% |