南天信息（000948）历史行情

以下为南天信息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
2026-10-14	13.460	13.520	13.580	13.390	-0.060	-0.442%	334.67万	0.45亿	0.860%
2026-10-13	13.250	13.580	13.630	13.200	0.160	1.190%	5.72万	0.77亿	1.470%
2026-10-12	13.370	13.420	13.530	13.220	-0.030	-0.220%	3.75万	0.50亿	0.960%
2026-10-09	12.900	13.450	13.480	12.770	0.460	3.540%	6.24万	0.82亿	1.600%
2026-10-08	13.190	12.990	13.210	12.910	-0.150	-1.140%	2.88万	0.38亿	0.740%
2026-10-07	13.270	13.140	13.290	13.050	-0.080	-0.605%	311.98万	0.41亿	0.802%
2026-10-06	13.270	13.140	13.290	13.050	-0.080	-0.605%	311.98万	0.41亿	0.802%
2026-10-05	13.270	13.140	13.290	13.050	-0.080	-0.605%	311.98万	0.41亿	0.802%
2026-10-02	13.270	13.140	13.290	13.050	-0.080	-0.605%	311.98万	0.41亿	0.802%
2026-10-01	13.270	13.140	13.290	13.050	-0.080	-0.605%	311.98万	0.41亿	0.802%
2026-09-30	13.270	13.140	13.290	13.050	-0.080	-0.610%	3.12万	0.41亿	0.800%
2026-09-29	13.090	13.220	13.330	13.010	0.130	0.990%	3.70万	0.49亿	0.950%
2026-09-28	13.110	13.090	13.230	12.900	-0.020	-0.150%	4.26万	0.56亿	1.100%
2026-09-27	13.370	13.110	13.400	13.110	-0.270	-2.018%	461.20万	0.61亿	1.185%
2026-09-24	13.370	13.110	13.400	13.110	-0.270	-2.020%	4.61万	0.61亿	1.190%
2026-09-23	13.730	13.380	13.780	13.380	-0.440	-3.180%	7.83万	1.06亿	2.010%
2026-09-22	13.650	13.820	14.370	13.630	0.270	1.990%	11.00万	1.53亿	2.830%
2026-09-21	13.440	13.550	13.570	13.340	0.180	1.350%	5.15万	0.69亿	1.320%
2026-09-18	13.380	13.370	13.530	13.310	0.050	0.380%	4.83万	0.65亿	1.240%
2026-09-17	13.290	13.320	13.480	13.210	0.010	0.080%	4.17万	0.56亿	1.070%
2026-09-16	13.450	13.310	13.450	13.070	-0.220	-1.630%	7.29万	0.97亿	1.870%
2026-09-15	13.860	13.530	13.990	13.510	-0.260	-1.890%	6.74万	0.92亿	1.730%
2026-09-14	13.680	13.790	14.000	13.680	0.240	1.770%	6.15万	0.85亿	1.580%
2026-09-11	13.800	13.550	13.930	13.490	-0.380	-2.730%	5.87万	0.80亿	1.510%
2026-09-10	13.930	13.930	14.070	13.800	-0.060	-0.430%	3.85万	0.54亿	0.990%
2026-09-09	14.070	13.990	14.180	13.850	-0.140	-0.990%	5.63万	0.79亿	1.450%
2026-09-08	14.240	14.130	14.270	14.010	0.030	0.210%	6.52万	0.92亿	1.680%
2026-09-07	14.440	14.100	14.510	14.050	-0.390	-2.690%	8.75万	1.24亿	2.250%
2026-09-04	14.530	14.490	14.860	14.430	0.120	0.840%	12.65万	1.86亿	3.250%
2026-09-03	14.780	14.370	14.850	14.350	-0.310	-2.110%	9.66万	1.40亿	2.480%
2026-09-02	14.450	14.680	15.020	14.300	0.130	0.890%	13.34万	1.96亿	3.430%
2026-09-01	14.350	14.550	14.620	14.320	0.140	0.970%	8.91万	1.29亿	2.290%
2026-08-31	13.980	14.410	14.490	13.890	0.100	0.700%	10.78万	1.54亿	2.770%
2026-08-28	14.520	14.310	14.850	14.270	-0.040	-0.280%	14.44万	2.10亿	3.710%
2026-08-27	14.200	14.350	14.440	14.170	0.040	0.280%	8.15万	1.17亿	2.090%
2026-08-26	14.260	14.310	14.440	14.120	-0.060	-0.420%	10.16万	1.45亿	2.610%
2026-08-25	13.560	14.370	14.460	13.480	0.680	4.970%	15.45万	2.20亿	3.970%
2026-08-24	13.850	13.690	14.030	13.510	-0.230	-1.650%	7.95万	1.09亿	2.040%
2026-08-21	13.610	13.920	13.970	13.460	0.180	1.310%	11.82万	1.63亿	3.040%
2026-08-20	13.640	13.740	13.790	13.550	0.110	0.810%	8.31万	1.14亿	2.140%
2026-08-19	14.080	13.630	14.080	13.540	-0.460	-3.260%	9.65万	1.32亿	2.480%
2026-08-18	14.280	14.090	14.290	13.720	-0.260	-1.810%	13.63万	1.91亿	3.500%
2026-08-17	14.600	14.350	14.600	14.160	-0.200	-1.370%	10.58万	1.51亿	2.720%
2026-08-14	14.430	14.550	15.210	14.260	0.090	0.620%	16.20万	2.38亿	4.160%
2026-08-13	15.080	14.460	15.130	14.450	-0.540	-3.600%	16.35万	2.41亿	4.200%
2026-08-12	15.090	15.000	15.190	14.800	-0.090	-0.600%	16.62万	2.49亿	4.270%
2026-08-11	15.230	15.090	15.800	14.950	-0.120	-0.790%	22.24万	3.41亿	5.710%
2026-08-10	14.950	15.210	15.310	14.740	0.410	2.770%	20.73万	3.13亿	5.330%
2026-08-07	15.060	14.800	15.130	14.370	-0.210	-1.400%	21.87万	3.21亿	5.620%
2026-08-06	15.500	15.010	15.500	14.820	-0.480	-3.100%	22.69万	3.42亿	5.830%
2026-08-05	15.000	15.490	15.540	14.880	0.250	1.640%	31.53万	4.79亿	8.100%
2026-08-04	15.220	15.240	15.420	14.980	0.050	0.330%	28.98万	4.40亿	7.450%
2026-08-03	15.300	15.190	15.470	14.790	-0.590	-3.740%	33.96万	5.11亿	8.730%
2026-07-31	14.630	15.780	16.130	14.600	0.400	2.600%	56.00万	8.64亿	14.390%
2026-07-30	14.410	15.380	15.910	14.120	0.920	6.360%	55.99万	8.67亿	14.390%
2026-07-29	14.720	14.460	15.480	14.300	0.390	2.770%	43.20万	6.44亿	11.100%
2026-07-28	12.690	14.070	14.070	12.420	1.280	10.010%	12.39万	1.70亿	3.180%
2026-07-27	12.550	12.790	12.870	12.270	0.090	0.710%	10.48万	1.32亿	2.690%
2026-07-24	13.580	12.700	13.720	12.690	-1.160	-8.370%	18.44万	2.42亿	4.740%
2026-07-23	14.000	13.860	14.350	13.610	-0.530	-3.680%	17.87万	2.48亿	4.590%
2026-07-22	14.150	14.390	14.820	13.750	-0.160	-1.100%	21.35万	3.05亿	5.490%
2026-07-21	14.430	14.550	14.890	13.450	-0.390	-2.610%	29.92万	4.30亿	7.690%
2026-07-20	13.750	14.940	14.980	13.740	0.790	5.580%	34.82万	5.09亿	8.950%
2026-07-17	13.230	14.150	14.580	13.190	0.770	5.750%	27.92万	3.88亿	7.180%
2026-07-16	13.310	13.380	13.690	13.140	-0.160	-1.180%	11.69万	1.57亿	3.010%
2026-07-15	13.710	13.540	13.730	12.810	-0.360	-2.590%	13.70万	1.83亿	3.520%
2026-07-14	13.320	13.900	13.930	13.280	0.450	3.350%	18.80万	2.56亿	4.830%
2026-07-13	13.180	13.450	13.650	13.110	0.150	1.130%	15.38万	2.06亿	3.950%
2026-07-10	13.190	13.300	13.480	13.030	-0.260	-1.920%	18.66万	2.47亿	4.790%
2026-07-09	12.850	13.560	13.990	12.470	0.840	6.600%	27.36万	3.64亿	7.030%
2026-07-08	11.560	12.720	12.720	11.470	1.160	10.030%	10.58万	1.29亿	2.720%
2026-07-07	11.840	11.560	11.870	11.460	-0.240	-2.030%	3.46万	0.40亿	0.890%
2026-07-06	11.970	11.800	12.150	11.800	-0.210	-1.750%	4.04万	0.48亿	1.040%
2026-07-03	11.960	12.010	12.130	11.860	0.100	0.840%	2.95万	0.35亿	0.760%
2026-07-02	12.120	11.910	12.340	11.890	-0.260	-2.140%	4.53万	0.55亿	1.170%
2026-07-01	11.830	12.170	12.310	11.740	0.310	2.610%	5.41万	0.66亿	1.390%
2026-06-30	11.780	11.860	11.980	11.610	0.070	0.590%	3.47万	0.41亿	0.890%
2026-06-29	11.680	11.790	11.900	11.490	0.000	0.000%	3.82万	0.45亿	0.980%
2026-06-26	12.270	11.790	12.270	11.790	-0.520	-4.220%	5.21万	0.62亿	1.340%
2026-06-25	12.480	12.310	12.630	12.160	-0.230	-1.830%	4.78万	0.59亿	1.230%
2026-06-24	12.950	12.540	12.990	12.340	-0.410	-3.170%	5.75万	0.72亿	1.480%
2026-06-23	12.670	12.950	13.440	12.600	0.210	1.650%	8.11万	1.06亿	2.090%
2026-06-22	12.470	12.740	12.750	12.020	0.200	1.590%	7.02万	0.87亿	1.800%
2026-06-18	12.420	12.540	12.710	12.270	0.030	0.240%	4.12万	0.52亿	1.060%
2026-06-17	12.540	12.510	12.600	12.240	-0.100	-0.790%	5.11万	0.64亿	1.310%
2026-06-16	12.600	12.610	12.650	12.390	-0.050	-0.390%	3.90万	0.49亿	1.000%
2026-06-15	12.610	12.660	12.840	12.550	0.110	0.880%	4.03万	0.51亿	1.040%
2026-06-12	12.430	12.550	12.630	12.370	0.190	1.540%	4.35万	0.55亿	1.120%
2026-06-11	12.650	12.360	12.760	12.240	-0.430	-3.360%	4.82万	0.60亿	1.240%
2026-06-10	13.170	12.790	13.170	12.620	-0.180	-1.390%	4.41万	0.57亿	1.130%
2026-06-09	12.740	12.970	13.020	12.620	0.220	1.730%	3.99万	0.52亿	1.030%
2026-06-08	12.820	12.750	13.100	12.560	-0.330	-2.520%	4.03万	0.52亿	1.040%
2026-06-05	13.110	13.080	13.300	12.930	0.260	2.030%	4.95万	0.65亿	1.270%
2026-06-04	13.050	12.820	13.100	12.770	-0.250	-1.910%	3.80万	0.49亿	0.980%
2026-06-03	13.260	13.070	13.260	13.000	-0.230	-1.730%	4.40万	0.58亿	1.130%
2026-06-02	13.750	13.300	13.840	13.210	-0.450	-3.270%	5.15万	0.69亿	1.320%
2026-06-01	13.060	13.750	13.760	13.020	0.640	4.880%	6.76万	0.92亿	1.740%
2026-05-29	13.750	13.110	13.840	13.110	-0.270	-2.020%	4.61万	0.62亿	1.190%
2026-05-28	13.230	13.380	13.470	12.970	0.110	0.830%	4.87万	0.65亿	1.250%
2026-05-27	13.840	13.270	13.860	13.270	-0.440	-3.210%	4.94万	0.67亿	1.270%
2026-05-26	13.940	13.710	14.000	13.520	-0.300	-2.140%	5.48万	0.75亿	1.410%
2026-05-25	14.170	14.010	14.300	13.950	-0.060	-0.430%	4.70万	0.66亿	1.210%
2026-05-22	14.000	14.070	14.200	13.880	0.070	0.500%	4.17万	0.59亿	1.070%
2026-05-21	14.430	14.000	14.740	13.970	-0.430	-2.980%	5.85万	0.84亿	1.500%
2026-05-20	14.870	14.430	14.910	14.380	-0.540	-3.610%	5.16万	0.75亿	1.330%
2026-05-19	14.770	14.970	14.990	14.740	0.200	1.350%	4.46万	0.67亿	1.150%
2026-05-18	14.590	14.770	14.870	14.520	0.070	0.480%	3.95万	0.58亿	1.010%
2026-05-15	14.680	14.700	14.950	14.630	-0.010	-0.070%	4.75万	0.70亿	1.220%
2026-05-14	15.320	14.710	15.390	14.700	-0.540	-3.540%	7.28万	1.09亿	1.870%
2026-05-13	14.980	15.250	15.500	14.910	0.220	1.460%	9.32万	1.42亿	2.390%
2026-05-12	15.230	15.030	15.270	14.980	-0.280	-1.830%	5.22万	0.79亿	1.340%
2026-05-11	15.390	15.310	15.470	15.230	-0.130	-0.840%	7.19万	1.10亿	1.850%
2026-05-08	15.360	15.440	15.570	15.190	0.240	1.580%	8.37万	1.29亿	2.150%
2026-05-07	15.040	15.200	15.520	14.870	0.060	0.400%	8.76万	1.32亿	2.250%
2026-05-06	14.470	15.140	15.670	14.470	0.680	4.700%	10.96万	1.67亿	2.820%
2026-04-30	14.480	14.460	14.650	14.400	0.070	0.490%	4.27万	0.62亿	1.100%
2026-04-29	14.250	14.390	14.460	14.200	0.120	0.840%	3.67万	0.53亿	0.940%
2026-04-28	14.380	14.270	14.520	14.220	-0.220	-1.520%	6.18万	0.89亿	1.590%
2026-04-27	14.880	14.490	15.070	14.290	-0.670	-4.420%	11.10万	1.61亿	2.850%
2026-04-24	15.170	15.160	15.260	14.890	-0.010	-0.070%	3.48万	0.52亿	0.890%
2026-04-23	15.330	15.170	15.450	15.100	-0.180	-1.170%	4.24万	0.65亿	1.090%
2026-04-22	15.240	15.350	15.350	15.140	0.120	0.790%	4.25万	0.65亿	1.090%
2026-04-21	15.510	15.230	15.620	15.140	-0.330	-2.120%	5.31万	0.81亿	1.360%
2026-04-20	15.650	15.560	15.700	15.550	-0.080	-0.510%	2.93万	0.46亿	0.750%
2026-04-17	15.530	15.640	15.700	15.490	0.090	0.580%	3.33万	0.52亿	0.860%
2026-04-16	15.330	15.550	15.620	15.320	0.240	1.570%	3.60万	0.56亿	0.920%
2026-04-15	15.340	15.310	15.480	15.300	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-14	15.300	15.320	15.360	15.180	0.150	0.989%	2.81万	0.00亿	0.000%
2026-04-13	15.050	15.170	15.210	15.020	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-10	15.050	15.180	15.280	15.000	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-09	15.230	14.970	15.240	14.920	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-08	15.150	15.380	15.380	15.150	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-07	14.680	14.980	15.090	14.610	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-03	15.070	14.680	15.170	14.660	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-02	15.170	14.890	15.170	14.830	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-01	15.220	15.180	15.260	15.080	0.000	0.000%	2.27万	0.00亿	0.000%