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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.36 | 13.50 | 12.97 | 13.10 | -0.91% | 1.11 | 8.41% |
| 2025-11-18 | 13.32 | 13.38 | 13.12 | 13.22 | -1.56% | 1.26 | 9.49% |
| 2025-11-17 | 13.19 | 13.53 | 13.05 | 13.43 | +2.21% | 2.03 | 15.17% |
| 2025-11-14 | 13.40 | 13.70 | 12.91 | 13.14 | +0.31% | 2.66 | 20.12% |
| 2025-11-13 | 12.62 | 13.63 | 12.53 | 13.10 | +3.64% | 2.37 | 18.02% |
| 2025-11-12 | 12.67 | 12.75 | 12.55 | 12.64 | -0.16% | 0.48 | 3.83% |
| 2025-11-11 | 12.56 | 12.73 | 12.46 | 12.66 | +0.80% | 0.52 | 4.12% |
| 2025-11-10 | 12.71 | 12.74 | 12.52 | 12.56 | +0.08% | 0.57 | 4.47% |
| 2025-11-07 | 12.41 | 12.64 | 12.37 | 12.55 | +0.97% | 0.59 | 4.71% |
| 2025-11-06 | 12.56 | 12.59 | 12.36 | 12.43 | -1.35% | 0.58 | 4.67% |
| 2025-11-05 | 12.29 | 12.67 | 12.23 | 12.60 | +1.45% | 0.94 | 7.53% |
| 2025-11-04 | 12.24 | 12.56 | 12.14 | 12.42 | +1.39% | 0.73 | 5.92% |
| 2025-11-03 | 12.20 | 12.30 | 12.14 | 12.25 | +1.07% | 0.35 | 2.87% |
| 2025-10-31 | 12.17 | 12.25 | 12.08 | 12.12 | +0.33% | 0.37 | 3.01% |
| 2025-10-30 | 12.05 | 12.20 | 11.98 | 12.08 | +0.25% | 0.30 | 2.48% |
| 2025-10-29 | 12.12 | 12.20 | 12.04 | 12.05 | -1.39% | 0.32 | 2.63% |
| 2025-10-28 | 12.06 | 12.26 | 12.03 | 12.22 | +0.83% | 0.31 | 2.54% |
| 2025-10-27 | 12.13 | 12.19 | 11.98 | 12.12 | +0.66% | 0.32 | 2.61% |
| 2025-10-24 | 12.04 | 12.12 | 11.96 | 12.04 | +0.25% | 0.35 | 2.86% |
| 2025-10-23 | 12.05 | 12.10 | 11.86 | 12.01 | -0.33% | 0.29 | 2.42% |