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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.93 | 12.10 | 11.93 | 12.05 | +0.42% | 0.34 | 2.79% |
| 2025-10-21 | 11.85 | 12.00 | 11.78 | 12.00 | +1.27% | 0.32 | 2.66% |
| 2025-10-20 | 11.72 | 11.85 | 11.66 | 11.85 | +1.72% | 0.33 | 2.84% |
| 2025-10-17 | 11.63 | 11.85 | 11.63 | 11.65 | -0.17% | 0.32 | 2.76% |
| 2025-10-16 | 11.70 | 11.76 | 11.60 | 11.67 | -0.26% | 0.27 | 2.35% |
| 2025-10-15 | 11.58 | 11.77 | 11.58 | 11.70 | +1.21% | 0.23 | 1.98% |
| 2025-10-14 | 11.74 | 11.80 | 11.55 | 11.56 | -0.77% | 0.28 | 2.41% |
| 2025-10-13 | 11.48 | 11.68 | 11.18 | 11.65 | -0.77% | 0.33 | 2.89% |
| 2025-10-10 | 11.58 | 11.81 | 11.58 | 11.74 | +0.69% | 0.32 | 2.69% |
| 2025-10-09 | 11.79 | 11.81 | 11.61 | 11.66 | -0.34% | 0.29 | 2.49% |
| 2025-09-30 | 11.84 | 11.99 | 11.69 | 11.70 | -1.27% | 0.27 | 2.32% |
| 2025-09-29 | 11.66 | 11.89 | 11.40 | 11.85 | +1.98% | 0.42 | 3.59% |
| 2025-09-26 | 11.77 | 11.88 | 11.62 | 11.62 | -1.36% | 0.27 | 2.29% |
| 2025-09-25 | 11.88 | 11.98 | 11.73 | 11.78 | -0.76% | 0.29 | 2.43% |
| 2025-09-24 | 11.50 | 11.91 | 11.42 | 11.87 | +2.86% | 0.41 | 3.51% |
| 2025-09-23 | 11.70 | 11.73 | 11.22 | 11.54 | -1.62% | 0.44 | 3.80% |
| 2025-09-22 | 11.70 | 11.78 | 11.56 | 11.73 | +0.09% | 0.33 | 2.86% |
| 2025-09-19 | 11.95 | 11.97 | 11.62 | 11.72 | -1.51% | 0.40 | 3.44% |
| 2025-09-18 | 12.30 | 12.30 | 11.78 | 11.90 | -3.25% | 0.68 | 5.64% |
| 2025-09-17 | 12.27 | 12.36 | 12.19 | 12.30 | +0.24% | 0.45 | 3.63% |