南华生物（000504）历史行情
以下为南华生物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 | 10.790 | 12.420 | 12.420 | 10.590 | 1.130 | 10.009% | 7,409.21万 | 8.60亿 | 22.512% |
| 2026-10-01 | 10.790 | 12.420 | 12.420 | 10.590 | 1.130 | 10.009% | 7,409.21万 | 8.60亿 | 22.512% |
| 2026-09-30 | 10.790 | 12.420 | 12.420 | 10.590 | 1.130 | 10.009% | 74.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 11.280 | 11.290 | 12.520 | 11.120 | -1.070 | -8.657% | 93.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 13.050 | 12.360 | 13.490 | 12.360 | -1.370 | -9.978% | 14.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 11.620 | 13.730 | 14.040 | 11.620 | 0.970 | 7.602% | 11,519.72万 | 15.25亿 | 35.001% |
| 2026-09-24 | 11.620 | 13.730 | 14.040 | 11.620 | 0.970 | 7.602% | 115.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 12.110 | 12.760 | 13.320 | 12.000 | 0.650 | 5.367% | 104.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 12.110 | 12.110 | 12.110 | 12.110 | 1.100 | 9.991% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 11.010 | 11.010 | 11.010 | 11.010 | 1.000 | 9.990% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.760 | 10.010 | 10.010 | 9.560 | 0.910 | 10.000% | 18.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.260 | 9.100 | 9.100 | 8.210 | 0.830 | 10.036% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.320 | 8.270 | 8.430 | 8.190 | -0.080 | -0.958% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.610 | 8.350 | 8.720 | 8.310 | -0.250 | -2.907% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.280 | 8.600 | 8.620 | 8.210 | 0.280 | 3.365% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.580 | 8.320 | 8.800 | 8.210 | -0.380 | -4.368% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.590 | 8.700 | 8.860 | 8.400 | 0.050 | 0.578% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.720 | 8.650 | 8.740 | 8.520 | -0.070 | -0.803% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.490 | 8.720 | 8.770 | 8.450 | 0.120 | 1.395% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.140 | 8.600 | 8.740 | 8.090 | 0.500 | 6.173% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.200 | 8.100 | 8.270 | 8.070 | -0.020 | -0.246% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.190 | 8.120 | 8.240 | 8.060 | -0.030 | -0.368% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.260 | 8.150 | 8.310 | 8.070 | -0.120 | -1.451% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.200 | 8.270 | 8.310 | 8.150 | 0.070 | 0.854% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.370 | 8.200 | 8.370 | 8.180 | -0.200 | -2.381% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.410 | 8.400 | 8.480 | 8.220 | -0.010 | -0.119% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.230 | 8.410 | 8.770 | 8.150 | 0.180 | 2.187% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.290 | 8.230 | 8.550 | 8.190 | -0.070 | -0.843% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.170 | 8.300 | 8.320 | 8.050 | 0.160 | 1.966% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.430 | 8.140 | 8.530 | 8.080 | -0.290 | -3.440% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.510 | 8.430 | 8.620 | 8.370 | -0.230 | -2.656% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.620 | 8.660 | 8.850 | 8.620 | 0.230 | 2.728% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.600 | 8.430 | 8.670 | 8.300 | -0.160 | -1.863% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.750 | 8.590 | 8.830 | 8.530 | -0.200 | -2.275% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.850 | 8.790 | 8.850 | 8.570 | -0.050 | -0.566% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.010 | 8.840 | 9.120 | 8.740 | -0.160 | -1.778% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.990 | 9.000 | 9.170 | 8.690 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.660 | 9.000 | 9.510 | 8.610 | 0.350 | 4.046% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.650 | 8.650 | 8.800 | 8.600 | -0.150 | -1.705% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.530 | 8.800 | 8.800 | 8.500 | 0.300 | 3.529% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.220 | 8.500 | 8.530 | 8.130 | 0.280 | 3.406% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.150 | 8.220 | 8.230 | 8.060 | 0.110 | 1.356% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.040 | 8.110 | 8.180 | 7.970 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.840 | 8.110 | 8.110 | 7.810 | 0.320 | 4.108% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.590 | 7.790 | 7.790 | 7.570 | 0.220 | 2.906% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.380 | 7.570 | 7.580 | 7.380 | 0.180 | 2.436% | 5.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.540 | 7.390 | 7.690 | 7.310 | -0.230 | -3.018% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.670 | 7.620 | 7.870 | 7.600 | 0.030 | 0.395% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.610 | 7.590 | 7.790 | 7.540 | -0.020 | -0.263% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.370 | 7.610 | 7.640 | 7.310 | 0.220 | 2.977% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.700 | 7.390 | 7.740 | 7.380 | -0.470 | -5.980% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.660 | 7.860 | 7.910 | 7.630 | 0.020 | 0.255% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.770 | 7.840 | 8.140 | 7.580 | -0.140 | -1.754% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.060 | 7.980 | 8.060 | 7.580 | -0.280 | -3.390% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.400 | 8.260 | 8.580 | 8.010 | -0.290 | -3.392% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.190 | 8.550 | 9.190 | 8.500 | -0.810 | -8.654% | 29.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.990 | 9.360 | 9.360 | 8.710 | 0.850 | 9.988% | 28.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.800 | 8.510 | 8.510 | 7.700 | 0.770 | 9.948% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.740 | 7.740 | 7.890 | 7.580 | -0.030 | -0.386% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.980 | 7.770 | 8.130 | 7.750 | -0.290 | -3.598% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.990 | 8.060 | 8.200 | 7.750 | -0.010 | -0.124% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.820 | 8.070 | 8.570 | 7.800 | 0.250 | 3.197% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.880 | 7.820 | 7.980 | 7.770 | -0.070 | -0.887% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.190 | 7.890 | 8.280 | 7.820 | -0.300 | -3.663% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.000 | 8.190 | 8.340 | 7.990 | 0.210 | 2.632% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.820 | 7.980 | 8.090 | 7.750 | 0.260 | 3.368% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.450 | 7.720 | 7.820 | 7.410 | 0.320 | 4.324% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.200 | 7.400 | 7.580 | 7.160 | 0.200 | 2.778% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.400 | 7.200 | 7.400 | 7.050 | -0.210 | -2.834% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.290 | 7.410 | 7.500 | 7.020 | 0.170 | 2.348% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.450 | 7.240 | 7.590 | 7.240 | -0.280 | -3.723% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.890 | 7.520 | 7.890 | 7.460 | -0.370 | -4.689% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.270 | 7.890 | 8.380 | 7.870 | -0.350 | -4.248% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.910 | 8.240 | 8.560 | 7.910 | 0.330 | 4.172% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.840 | 7.910 | 8.050 | 7.460 | 0.070 | 0.893% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.840 | 8.060 | 7.670 | -0.040 | -0.508% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.160 | 7.880 | 8.200 | 7.830 | -0.320 | -3.902% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.040 | 8.200 | 8.280 | 7.930 | 0.050 | 0.613% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.430 | 8.150 | 8.560 | 8.070 | -0.330 | -3.892% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.900 | 8.480 | 9.040 | 8.470 | 0.010 | 0.118% | 13.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.280 | 8.470 | 8.560 | 8.200 | 0.220 | 2.667% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.280 | 8.250 | 8.430 | 8.120 | 0.000 | 0.000% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.240 | 8.250 | 8.340 | 8.090 | -0.270 | -3.169% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.810 | 8.520 | 8.810 | 8.520 | -0.450 | -5.017% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.430 | 8.970 | 9.430 | 8.970 | -0.470 | -4.979% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.650 | 9.440 | 9.660 | 9.440 | -0.190 | -1.973% | 3.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.510 | 9.630 | 9.640 | 9.430 | 0.090 | 0.943% | 3.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.470 | 9.540 | 9.560 | 9.320 | 0.080 | 0.846% | 2.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.670 | 9.460 | 9.690 | 9.450 | -0.200 | -2.070% | 3.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.450 | 9.660 | 9.700 | 9.450 | 0.160 | 1.684% | 2.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.650 | 9.500 | 9.750 | 9.470 | -0.250 | -2.564% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.650 | 9.750 | 9.860 | 9.530 | 0.180 | 1.881% | 6.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.500 | 9.570 | 9.610 | 9.430 | 0.080 | 0.843% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.250 | 9.490 | 9.500 | 9.060 | 0.240 | 2.595% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.380 | 9.250 | 9.500 | 9.200 | -0.110 | -1.175% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.180 | 9.360 | 9.400 | 9.030 | 0.140 | 1.518% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.270 | 9.220 | 9.340 | 9.160 | -0.050 | -0.539% | 2.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.200 | 9.270 | 9.370 | 9.150 | 0.010 | 0.108% | 2.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.320 | 9.260 | 9.350 | 9.210 | -0.060 | -0.644% | 2.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.400 | 9.320 | 9.420 | 9.220 | -0.090 | -0.956% | 4.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.250 | 9.410 | 9.430 | 9.230 | 0.130 | 1.401% | 5.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.510 | 9.280 | 9.550 | 9.200 | -0.220 | -2.316% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.450 | 9.500 | 9.580 | 9.380 | 0.040 | 0.423% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.270 | 9.460 | 9.590 | 9.160 | 0.150 | 1.611% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.180 | 9.310 | 9.360 | 9.100 | 0.100 | 1.086% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.200 | 9.210 | 9.430 | 9.100 | 0.030 | 0.327% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.470 | 9.180 | 9.470 | 9.140 | -0.310 | -3.267% | 6.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.880 | 9.490 | 9.880 | 9.300 | -0.270 | -2.766% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.620 | 9.760 | 9.850 | 9.470 | -0.020 | -0.204% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.070 | 9.780 | 10.280 | 9.690 | -0.120 | -1.212% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.450 | 9.900 | 9.900 | 9.280 | 0.470 | 4.984% | 3.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.660 | 9.430 | 9.670 | 9.220 | -0.270 | -2.784% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.790 | 9.700 | 9.840 | 9.660 | -0.100 | -1.020% | 1.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.610 | 9.800 | 9.850 | 9.500 | 0.170 | 1.765% | 2.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.840 | 9.630 | 9.940 | 9.600 | -0.170 | -1.735% | 2.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.810 | 9.800 | 9.900 | 9.750 | -0.080 | -0.810% | 2.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.060 | 9.880 | 10.100 | 9.850 | -0.180 | -1.789% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.100 | 10.060 | 10.170 | 10.030 | -0.010 | -0.099% | 2.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.220 | 10.070 | 10.220 | 9.980 | -0.030 | -0.297% | 2.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.890 | 10.100 | 10.330 | 9.790 | 0.200 | 2.020% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.000 | 9.900 | 10.080 | 9.900 | -0.100 | -1.000% | 1.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.860 | 10.000 | 10.010 | 9.860 | 0.040 | 0.402% | 1.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.860 | 9.960 | 10.010 | 9.830 | 0.160 | 1.633% | 2.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.790 | 9.800 | 9.900 | 9.650 | 0.000 | 0.000% | 2.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.140 | 9.790 | 10.140 | 9.770 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.040 | 10.130 | 10.140 | 9.990 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.260 | 10.080 | 10.260 | 10.040 | 0.000 | 0.000% | 2.28万 | 0.00亿 | 0.000% |