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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.42 | 13.51 | 13.26 | 13.36 | -0.45% | 0.90 | 6.74% |
| 2026-01-15 | 13.63 | 13.77 | 13.34 | 13.42 | -2.54% | 1.15 | 8.51% |
| 2026-01-14 | 13.53 | 13.88 | 13.44 | 13.77 | +1.77% | 1.73 | 12.64% |
| 2026-01-13 | 13.81 | 13.88 | 13.48 | 13.53 | -2.10% | 1.46 | 10.66% |
| 2026-01-12 | 13.59 | 13.95 | 13.52 | 13.82 | +1.69% | 2.15 | 15.63% |
| 2026-01-09 | 13.59 | 13.63 | 13.43 | 13.59 | -0.07% | 1.51 | 11.10% |
| 2026-01-08 | 13.59 | 13.71 | 13.40 | 13.60 | -0.58% | 1.66 | 12.21% |
| 2026-01-07 | 13.40 | 13.72 | 13.26 | 13.68 | +2.01% | 1.92 | 14.16% |
| 2026-01-06 | 13.39 | 13.47 | 13.28 | 13.41 | +0.15% | 1.53 | 11.43% |
| 2026-01-05 | 13.36 | 13.50 | 13.22 | 13.39 | +0.53% | 1.45 | 10.84% |
| 2025-12-31 | 13.60 | 13.74 | 13.18 | 13.32 | -1.91% | 2.08 | 15.50% |
| 2025-12-30 | 13.83 | 13.97 | 13.32 | 13.58 | -1.81% | 2.81 | 20.63% |
| 2025-12-29 | 14.88 | 15.04 | 13.80 | 13.83 | -14.37% | 5.39 | 37.91% |
| 2025-12-26 | 15.00 | 16.24 | 14.52 | 16.15 | +5.28% | 6.79 | 43.92% |
| 2025-12-25 | 16.01 | 16.45 | 14.95 | 15.34 | -3.40% | 6.54 | 42.60% |
| 2025-12-24 | 14.37 | 17.00 | 14.25 | 15.88 | +9.90% | 8.05 | 51.12% |
| 2025-12-23 | 13.85 | 14.58 | 13.81 | 14.45 | +3.66% | 2.79 | 19.51% |
| 2025-12-22 | 14.05 | 14.18 | 13.71 | 13.94 | -1.76% | 1.74 | 12.55% |
| 2025-12-19 | 13.28 | 14.28 | 13.21 | 14.19 | +7.74% | 2.52 | 18.05% |
| 2025-12-18 | 12.87 | 13.34 | 12.85 | 13.17 | +1.07% | 1.03 | 7.80% |