南 玻Ａ（000012）历史行情
以下为南 玻Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.670 | 3.690 | 3.710 | 3.640 | 0.020 | 0.545% | 1,480.42万 | 0.54亿 | 0.756% |
| 2026-10-01 | 3.670 | 3.690 | 3.710 | 3.640 | 0.020 | 0.545% | 1,480.42万 | 0.54亿 | 0.756% |
| 2026-09-30 | 3.670 | 3.690 | 3.710 | 3.640 | 0.020 | 0.545% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.650 | 3.670 | 3.680 | 3.640 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.700 | 3.670 | 3.740 | 3.640 | -0.030 | -0.811% | 17.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.750 | 3.700 | 3.760 | 3.680 | -0.070 | -1.857% | 2,318.02万 | 0.86亿 | 1.183% |
| 2026-09-24 | 3.750 | 3.700 | 3.760 | 3.680 | -0.070 | -1.857% | 23.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.750 | 3.770 | 3.830 | 3.740 | 0.010 | 0.266% | 25.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.780 | 3.760 | 3.800 | 3.740 | -0.020 | -0.529% | 21.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.730 | 3.780 | 3.800 | 3.710 | 0.060 | 1.613% | 23.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.740 | 3.720 | 3.760 | 3.710 | -0.030 | -0.800% | 21.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.700 | 3.750 | 3.820 | 3.690 | 0.020 | 0.536% | 31.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.710 | 3.730 | 3.730 | 3.620 | 0.020 | 0.539% | 22.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.760 | 3.710 | 3.780 | 3.690 | -0.060 | -1.592% | 21.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.810 | 3.770 | 3.830 | 3.740 | -0.060 | -1.567% | 22.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.760 | 3.830 | 3.840 | 3.690 | 0.050 | 1.323% | 36.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.770 | 3.780 | 3.820 | 3.730 | 0.010 | 0.265% | 20.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.810 | 3.770 | 3.820 | 3.760 | -0.030 | -0.789% | 13.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.750 | 3.800 | 3.810 | 3.730 | 0.060 | 1.604% | 24.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.730 | 3.740 | 3.760 | 3.710 | 0.020 | 0.538% | 14.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.720 | 3.720 | 3.760 | 3.700 | 0.010 | 0.270% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.730 | 3.710 | 3.750 | 3.700 | -0.030 | -0.802% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.740 | 3.740 | 3.740 | 3.690 | -0.020 | -0.532% | 15.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.730 | 3.760 | 3.770 | 3.720 | 0.030 | 0.804% | 17.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.780 | 3.730 | 3.820 | 3.730 | -0.060 | -1.583% | 19.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.750 | 3.790 | 3.810 | 3.730 | 0.020 | 0.531% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.760 | 3.770 | 3.780 | 3.730 | -0.010 | -0.265% | 12.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.750 | 3.780 | 3.800 | 3.740 | 0.030 | 0.800% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.700 | 3.750 | 3.770 | 3.680 | 0.050 | 1.351% | 16.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.720 | 3.700 | 3.720 | 3.680 | -0.020 | -0.538% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.730 | 3.720 | 3.740 | 3.680 | -0.030 | -0.800% | 14.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.740 | 3.750 | 3.780 | 3.720 | 0.020 | 0.536% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.800 | 3.730 | 3.820 | 3.710 | -0.080 | -2.100% | 26.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.820 | 3.810 | 3.880 | 3.800 | -0.010 | -0.262% | 24.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.780 | 3.820 | 3.830 | 3.750 | 0.040 | 1.058% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.780 | 3.780 | 3.810 | 3.750 | -0.020 | -0.526% | 18.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.900 | 3.800 | 3.910 | 3.790 | -0.090 | -2.314% | 35.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.850 | 3.890 | 3.910 | 3.840 | 0.040 | 1.039% | 24.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.870 | 3.850 | 3.880 | 3.820 | -0.030 | -0.773% | 18.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.880 | 3.880 | 3.890 | 3.820 | 0.030 | 0.779% | 25.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.880 | 3.850 | 3.890 | 3.820 | -0.040 | -1.028% | 24.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.930 | 3.890 | 3.940 | 3.850 | -0.070 | -1.768% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.920 | 3.960 | 3.970 | 3.900 | 0.010 | 0.253% | 28.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.970 | 3.950 | 4.000 | 3.940 | -0.020 | -0.504% | 23.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.900 | 3.970 | 3.970 | 3.900 | 0.040 | 1.018% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.980 | 3.930 | 4.020 | 3.920 | 0.000 | 0.000% | 32.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.890 | 3.930 | 3.970 | 3.880 | 0.030 | 0.769% | 27.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.820 | 3.900 | 3.930 | 3.810 | 0.080 | 2.094% | 28.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.810 | 3.820 | 3.830 | 3.790 | -0.010 | -0.261% | 20.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.740 | 3.830 | 3.840 | 3.710 | 0.090 | 2.406% | 24.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.770 | 3.740 | 3.800 | 3.710 | -0.070 | -1.837% | 20.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.740 | 3.810 | 3.820 | 3.720 | 0.079 | 2.117% | 22.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.811 | 3.731 | 3.841 | 3.711 | -0.130 | -3.367% | 38.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.721 | 3.861 | 3.881 | 3.701 | 0.150 | 4.042% | 43.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.801 | 3.711 | 3.861 | 3.661 | -0.080 | -2.110% | 37.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.801 | 3.791 | 3.871 | 3.771 | -0.040 | -1.044% | 37.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.811 | 3.831 | 3.861 | 3.791 | -0.030 | -0.777% | 26.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.831 | 3.861 | 3.881 | 3.701 | -0.070 | -1.781% | 43.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.891 | 3.931 | 3.971 | 3.861 | 0.050 | 1.288% | 34.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.061 | 3.881 | 4.071 | 3.881 | -0.270 | -6.504% | 55.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.271 | 4.151 | 4.321 | 4.151 | -0.140 | -3.263% | 59.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.171 | 4.291 | 4.301 | 4.151 | 0.130 | 3.124% | 51.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.221 | 4.161 | 4.311 | 4.151 | -0.050 | -1.187% | 50.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.511 | 4.211 | 4.561 | 4.211 | -0.390 | -8.476% | 83.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.991 | 4.601 | 5.041 | 4.571 | -0.480 | -9.447% | 112.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.941 | 5.081 | 5.131 | 4.841 | 0.080 | 1.600% | 120.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.981 | 5.001 | 5.071 | 4.791 | -0.230 | -4.397% | 129.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.041 | 5.231 | 5.411 | 4.901 | 0.090 | 1.751% | 208.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.581 | 5.141 | 5.141 | 4.581 | 0.470 | 10.062% | 107.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.711 | 4.671 | 4.921 | 4.551 | -0.110 | -2.301% | 115.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.661 | 4.781 | 5.091 | 4.531 | 0.030 | 0.631% | 153.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.651 | 4.751 | 4.851 | 4.601 | 0.140 | 3.036% | 114.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.631 | 4.611 | 4.781 | 4.541 | -0.040 | -0.860% | 111.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.671 | 4.651 | 4.811 | 4.601 | -0.060 | -1.274% | 155.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.361 | 4.711 | 4.711 | 4.301 | 0.430 | 10.044% | 91.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.441 | 4.281 | 4.471 | 4.241 | -0.330 | -7.157% | 106.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.531 | 4.611 | 4.731 | 4.401 | 0.110 | 2.444% | 172.62万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.081 | 4.501 | 4.501 | 4.031 | 0.410 | 10.022% | 42.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.981 | 4.091 | 4.171 | 3.971 | 0.110 | 2.763% | 51.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.091 | 3.981 | 4.131 | 3.871 | -0.080 | -1.970% | 59.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.161 | 4.061 | 4.231 | 4.031 | -0.150 | -3.562% | 55.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.331 | 4.211 | 4.341 | 4.131 | -0.170 | -3.880% | 57.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.321 | 4.381 | 4.391 | 4.211 | 0.090 | 2.097% | 68.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.181 | 4.291 | 4.471 | 4.181 | -0.070 | -1.605% | 82.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.141 | 4.361 | 4.521 | 4.051 | 0.180 | 4.305% | 128.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.071 | 4.181 | 4.251 | 4.031 | 0.090 | 2.200% | 70.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.091 | 4.091 | 4.221 | 4.061 | 0.010 | 0.245% | 50.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.171 | 4.081 | 4.181 | 4.061 | -0.060 | -1.449% | 42.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.041 | 4.141 | 4.281 | 4.001 | 0.110 | 2.729% | 68.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.381 | 4.031 | 4.411 | 3.991 | -0.330 | -7.567% | 90.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.351 | 4.361 | 4.531 | 4.291 | -0.070 | -1.580% | 84.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.361 | 4.431 | 4.621 | 4.351 | -0.050 | -1.116% | 114.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.351 | 4.481 | 4.711 | 4.341 | -0.100 | -2.183% | 160.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.391 | 4.581 | 4.811 | 4.281 | 0.200 | 4.565% | 200.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.981 | 4.381 | 4.381 | 3.841 | 0.400 | 10.048% | 125.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.671 | 3.981 | 3.981 | 3.671 | 0.360 | 9.942% | 58.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.701 | 3.621 | 3.721 | 3.601 | -0.100 | -2.687% | 20.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.681 | 3.721 | 3.731 | 3.671 | 0.030 | 0.813% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.701 | 3.691 | 3.701 | 3.641 | -0.020 | -0.539% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.801 | 3.711 | 3.821 | 3.691 | -0.120 | -3.132% | 26.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.811 | 3.831 | 3.871 | 3.741 | 0.020 | 0.525% | 30.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.871 | 3.811 | 3.871 | 3.791 | -0.070 | -1.804% | 32.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.001 | 3.881 | 4.021 | 3.871 | -0.120 | -2.999% | 41.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.031 | 4.001 | 4.031 | 3.991 | -0.010 | -0.249% | 24.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.001 | 4.011 | 4.031 | 3.991 | -0.010 | -0.249% | 17.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.011 | 4.021 | 4.031 | 3.991 | 0.010 | 0.249% | 20.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.021 | 4.011 | 4.061 | 3.971 | 0.000 | 0.000% | 29.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.041 | 4.011 | 4.061 | 4.001 | -0.030 | -0.742% | 20.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.991 | 4.041 | 4.071 | 3.991 | 0.030 | 0.748% | 27.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.321 | 4.011 | 4.381 | 3.981 | -0.410 | -9.274% | 72.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.411 | 4.421 | 4.451 | 4.401 | -0.010 | -0.226% | 13.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.431 | 4.431 | 4.471 | 4.421 | -0.020 | -0.449% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.491 | 4.451 | 4.501 | 4.411 | -0.040 | -0.891% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.501 | 4.491 | 4.531 | 4.471 | -0.020 | -0.443% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.521 | 4.511 | 4.541 | 4.501 | 0.000 | 0.000% | 13.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.501 | 4.511 | 4.551 | 4.461 | 0.000 | 0.000% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.521 | 4.511 | 4.541 | 4.461 | -0.010 | -0.221% | 12.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.461 | 4.521 | 4.541 | 4.461 | 0.050 | 1.118% | 16.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.511 | 4.471 | 4.531 | 4.471 | -0.050 | -1.106% | 12.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.531 | 4.521 | 4.551 | 4.481 | 0.000 | 0.000% | 16.57万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.441 | 4.521 | 4.531 | 4.431 | 0.050 | 1.118% | 19.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.431 | 4.471 | 4.511 | 4.421 | 0.060 | 1.360% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.431 | 4.411 | 4.451 | 4.401 | -0.040 | -0.899% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.431 | 4.451 | 4.461 | 4.401 | 0.080 | 1.830% | 20.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.331 | 4.371 | 4.391 | 4.331 | 0.000 | 0.000% | 14.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.431 | 4.331 | 4.441 | 4.321 | 0.000 | 0.000% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.471 | 4.431 | 4.501 | 4.401 | 0.000 | 0.000% | 19.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.511 | 4.481 | 4.521 | 4.451 | 0.000 | 0.000% | 17.12万 | 0.00亿 | 0.000% |