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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.96 | 13.05 | 12.64 | 13.03 | +0.62% | 1.10 | 8.53% |
| 2025-12-16 | 13.33 | 13.54 | 12.89 | 12.95 | -4.22% | 1.62 | 12.35% |
| 2025-12-15 | 13.27 | 13.86 | 12.89 | 13.52 | +2.19% | 2.22 | 16.47% |
| 2025-12-12 | 13.55 | 13.98 | 13.23 | 13.23 | -4.20% | 2.60 | 19.30% |
| 2025-12-11 | 14.00 | 14.77 | 13.56 | 13.81 | -3.83% | 3.67 | 26.12% |
| 2025-12-10 | 15.60 | 16.28 | 14.31 | 14.36 | -1.64% | 5.78 | 38.16% |
| 2025-12-09 | 14.23 | 14.86 | 13.95 | 14.60 | +3.69% | 3.45 | 23.83% |
| 2025-12-08 | 14.40 | 14.45 | 13.85 | 14.08 | -0.71% | 2.01 | 14.31% |
| 2025-12-05 | 13.56 | 14.38 | 13.30 | 14.18 | +5.35% | 2.50 | 17.89% |
| 2025-12-04 | 13.72 | 13.97 | 13.46 | 13.46 | -1.97% | 1.75 | 12.81% |
| 2025-12-03 | 13.98 | 14.05 | 13.62 | 13.73 | -2.76% | 2.75 | 19.91% |
| 2025-12-02 | 13.45 | 15.24 | 13.25 | 14.12 | +4.36% | 3.93 | 27.79% |
| 2025-12-01 | 13.40 | 13.53 | 13.25 | 13.53 | -0.07% | 1.07 | 7.99% |
| 2025-11-28 | 13.16 | 13.54 | 13.04 | 13.54 | +2.97% | 1.42 | 10.62% |
| 2025-11-27 | 13.02 | 13.35 | 12.99 | 13.15 | +0.69% | 0.73 | 5.53% |
| 2025-11-26 | 13.16 | 13.35 | 13.00 | 13.06 | -1.28% | 0.71 | 5.35% |
| 2025-11-25 | 13.06 | 13.33 | 12.97 | 13.23 | +1.38% | 0.59 | 4.46% |
| 2025-11-24 | 12.86 | 13.11 | 12.76 | 13.05 | +2.35% | 0.73 | 5.60% |
| 2025-11-21 | 13.06 | 13.26 | 12.55 | 12.75 | -3.19% | 0.90 | 7.03% |
| 2025-11-20 | 13.36 | 13.36 | 12.91 | 13.17 | +0.53% | 0.84 | 6.37% |