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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.15 | 12.35 | 12.09 | 12.27 | +1.24% | 0.46 | 3.75% |
| 2025-09-15 | 12.30 | 12.35 | 12.06 | 12.12 | -0.98% | 0.40 | 3.27% |
| 2025-09-12 | 12.68 | 12.87 | 12.15 | 12.24 | -3.09% | 1.49 | 12.02% |
| 2025-09-11 | 12.34 | 12.74 | 12.23 | 12.63 | +2.27% | 0.98 | 7.81% |
| 2025-09-10 | 12.43 | 12.43 | 12.25 | 12.35 | -0.48% | 0.43 | 3.52% |
| 2025-09-09 | 12.40 | 12.49 | 12.28 | 12.41 | 0.00% | 0.41 | 3.34% |
| 2025-09-08 | 12.25 | 12.41 | 12.20 | 12.41 | +1.80% | 0.53 | 4.32% |
| 2025-09-05 | 12.06 | 12.23 | 11.88 | 12.19 | +0.91% | 0.50 | 4.14% |
| 2025-09-04 | 12.11 | 12.25 | 11.88 | 12.08 | +0.25% | 0.48 | 3.99% |
| 2025-09-03 | 12.15 | 12.23 | 11.88 | 12.05 | -1.07% | 0.40 | 3.33% |
| 2025-09-02 | 12.22 | 12.25 | 11.95 | 12.18 | -0.57% | 0.57 | 4.68% |
| 2025-09-01 | 12.20 | 12.33 | 12.15 | 12.25 | +0.25% | 0.47 | 3.84% |
| 2025-08-29 | 12.25 | 12.38 | 12.12 | 12.22 | -0.81% | 0.48 | 3.95% |
| 2025-08-28 | 12.16 | 12.42 | 11.81 | 12.32 | +0.90% | 0.86 | 7.06% |
| 2025-08-27 | 12.66 | 12.75 | 12.18 | 12.21 | -4.01% | 0.96 | 7.70% |
| 2025-08-26 | 12.61 | 12.80 | 12.50 | 12.72 | -0.47% | 0.85 | 6.71% |
| 2025-08-25 | 12.75 | 12.85 | 12.65 | 12.78 | +0.24% | 0.60 | 4.67% |
| 2025-08-22 | 12.80 | 12.84 | 12.65 | 12.75 | -0.70% | 0.51 | 3.97% |
| 2025-08-21 | 12.78 | 12.92 | 12.73 | 12.84 | +0.47% | 0.74 | 5.79% |
| 2025-08-20 | 12.67 | 12.81 | 12.55 | 12.78 | +0.71% | 0.63 | 4.98% |