南兴股份（002757）历史行情

以下为南兴股份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
2026-10-09	17.660	17.930	17.990	16.600	0.170	0.957%	2,182.11万	3.77亿	7.678%
2026-10-08	18.350	17.760	18.600	17.610	-0.670	-3.635%	20.41万	0.00亿	0.000%
2026-10-07	19.270	18.430	19.630	18.410	-0.440	-2.332%	2,558.15万	4.81亿	9.001%
2026-10-06	19.270	18.430	19.630	18.410	-0.440	-2.332%	2,558.15万	4.81亿	9.001%
2026-10-05	19.270	18.430	19.630	18.410	-0.440	-2.332%	2,558.15万	4.81亿	9.001%
2026-10-02	19.270	18.430	19.630	18.410	-0.440	-2.332%	2,558.15万	4.81亿	9.001%
2026-10-01	19.270	18.430	19.630	18.410	-0.440	-2.332%	2,558.15万	4.81亿	9.001%
2026-09-30	19.270	18.430	19.630	18.410	-0.440	-2.332%	25.58万	0.00亿	0.000%
2026-09-29	18.600	18.870	19.120	18.290	0.100	0.533%	21.45万	0.00亿	0.000%
2026-09-28	19.580	18.770	19.640	18.710	-0.630	-3.247%	23.40万	0.00亿	0.000%
2026-09-27	19.990	19.400	20.320	19.370	-0.880	-4.339%	4,434.21万	8.76亿	15.602%
2026-09-24	19.990	19.400	20.320	19.370	-0.880	-4.339%	44.34万	0.00亿	0.000%
2026-09-23	19.900	20.280	21.850	19.860	0.420	2.115%	72.17万	0.00亿	0.000%
2026-09-22	18.440	19.860	19.860	18.210	1.810	10.028%	39.55万	0.00亿	0.000%
2026-09-21	17.900	18.050	18.150	17.730	0.350	1.977%	12.29万	0.00亿	0.000%
2026-09-18	17.870	17.700	17.900	17.630	0.160	0.912%	10.89万	0.00亿	0.000%
2026-09-17	17.710	17.540	17.970	17.480	-0.310	-1.737%	10.98万	0.00亿	0.000%
2026-09-16	17.270	17.850	17.880	17.050	0.460	2.645%	16.13万	0.00亿	0.000%
2026-09-15	17.400	17.390	18.250	17.380	0.000	0.000%	17.67万	0.00亿	0.000%
2026-09-14	17.000	17.390	17.480	16.900	0.330	1.934%	11.87万	0.00亿	0.000%
2026-09-11	17.410	17.060	17.450	16.700	-0.610	-3.452%	20.26万	0.00亿	0.000%
2026-09-10	17.450	17.670	18.290	17.230	0.360	2.080%	26.86万	0.00亿	0.000%
2026-09-09	17.640	17.310	17.760	17.120	-0.340	-1.926%	15.53万	0.00亿	0.000%
2026-09-08	17.650	17.650	17.990	17.550	0.110	0.627%	17.34万	0.00亿	0.000%
2026-09-07	17.730	17.540	17.750	17.310	-0.350	-1.956%	25.45万	0.00亿	0.000%
2026-09-04	18.300	17.890	18.930	17.680	0.040	0.224%	41.07万	0.00亿	0.000%
2026-09-03	17.790	17.850	18.000	17.630	0.080	0.450%	22.44万	0.00亿	0.000%
2026-09-02	17.350	17.770	17.800	17.330	0.160	0.909%	22.89万	0.00亿	0.000%
2026-09-01	17.540	17.610	17.700	17.280	0.330	1.910%	31.84万	0.00亿	0.000%
2026-08-31	16.100	17.280	17.280	15.930	1.590	10.134%	28.30万	0.00亿	0.000%
2026-08-28	15.860	15.690	16.110	15.660	-0.050	-0.318%	10.93万	0.00亿	0.000%
2026-08-27	15.540	15.740	15.800	15.500	0.190	1.222%	6.86万	0.00亿	0.000%
2026-08-26	15.820	15.550	15.900	15.470	-0.270	-1.707%	7.48万	0.00亿	0.000%
2026-08-25	15.350	15.820	15.920	15.280	0.310	1.999%	7.67万	0.00亿	0.000%
2026-08-24	15.950	15.510	15.990	15.250	-0.390	-2.453%	8.42万	0.00亿	0.000%
2026-08-21	15.850	15.900	15.980	15.530	-0.150	-0.935%	7.51万	0.00亿	0.000%
2026-08-20	16.370	16.050	16.370	15.950	-0.110	-0.681%	7.72万	0.00亿	0.000%
2026-08-19	16.830	16.160	16.860	16.110	-1.050	-6.101%	15.50万	0.00亿	0.000%
2026-08-18	17.580	17.210	17.580	17.060	-0.540	-3.042%	14.45万	0.00亿	0.000%
2026-08-17	17.780	17.750	17.800	17.220	-0.060	-0.337%	20.53万	0.00亿	0.000%
2026-08-14	17.260	17.810	17.990	17.070	0.570	3.306%	24.48万	0.00亿	0.000%
2026-08-13	17.920	17.240	18.140	17.210	-0.310	-1.766%	22.05万	0.00亿	0.000%
2026-08-12	17.680	17.550	17.760	17.150	0.020	0.114%	18.60万	0.00亿	0.000%
2026-08-11	17.800	17.530	17.950	16.960	0.250	1.447%	23.42万	0.00亿	0.000%
2026-08-10	17.390	17.280	17.400	16.710	-0.200	-1.144%	21.54万	0.00亿	0.000%
2026-08-07	17.170	17.480	18.480	17.030	0.420	2.462%	34.59万	0.00亿	0.000%
2026-08-06	17.130	17.060	17.430	16.750	-0.250	-1.444%	18.96万	0.00亿	0.000%
2026-08-05	16.800	17.310	17.500	16.740	0.090	0.523%	25.24万	0.00亿	0.000%
2026-08-04	16.800	17.220	17.380	16.720	0.760	4.617%	28.40万	0.00亿	0.000%
2026-08-03	16.450	16.460	16.570	16.150	0.340	2.109%	23.69万	0.00亿	0.000%
2026-07-31	15.630	16.120	16.700	15.480	0.960	6.332%	33.49万	0.00亿	0.000%
2026-07-30	15.700	15.160	16.570	15.140	-0.370	-2.382%	22.13万	0.00亿	0.000%
2026-07-29	15.290	15.530	15.600	14.930	0.250	1.636%	9.73万	0.00亿	0.000%
2026-07-28	15.200	15.280	15.650	15.160	-0.140	-0.908%	6.79万	0.00亿	0.000%
2026-07-27	14.770	15.420	15.440	14.670	0.540	3.629%	7.44万	0.00亿	0.000%
2026-07-24	15.230	14.880	15.400	14.770	-0.630	-4.062%	8.13万	0.00亿	0.000%
2026-07-23	15.080	15.510	15.730	14.920	0.450	2.988%	11.50万	0.00亿	0.000%
2026-07-22	14.900	15.060	15.450	14.800	-0.070	-0.463%	9.83万	0.00亿	0.000%
2026-07-21	14.910	15.130	15.180	13.650	0.220	1.476%	15.74万	0.00亿	0.000%
2026-07-20	15.450	14.910	15.990	14.580	-0.250	-1.649%	15.12万	0.00亿	0.000%
2026-07-17	16.300	15.160	16.570	14.950	-1.330	-8.065%	15.69万	0.00亿	0.000%
2026-07-16	16.400	16.490	16.910	16.170	-0.010	-0.061%	10.84万	0.00亿	0.000%
2026-07-15	16.470	16.500	16.940	16.370	0.040	0.243%	10.28万	0.00亿	0.000%
2026-07-14	16.710	16.460	17.010	15.800	-0.220	-1.319%	13.17万	0.00亿	0.000%
2026-07-13	17.720	16.680	17.980	16.610	-1.120	-6.292%	16.21万	0.00亿	0.000%
2026-07-10	17.480	17.800	18.580	17.310	0.090	0.508%	25.69万	0.00亿	0.000%
2026-07-09	18.020	17.710	18.130	17.010	-0.500	-2.746%	30.78万	0.00亿	0.000%
2026-07-08	16.550	18.210	18.210	16.340	1.670	10.097%	15.52万	0.00亿	0.000%
2026-07-07	17.200	16.540	17.450	16.480	-1.000	-5.701%	13.73万	0.00亿	0.000%
2026-07-06	18.430	17.540	18.470	17.430	-0.860	-4.674%	12.45万	0.00亿	0.000%
2026-07-03	18.200	18.400	18.780	18.200	0.240	1.322%	12.98万	0.00亿	0.000%
2026-07-02	17.810	18.160	19.000	17.810	0.040	0.221%	17.38万	0.00亿	0.000%
2026-07-01	17.950	18.120	18.510	17.570	0.270	1.513%	13.79万	0.00亿	0.000%
2026-06-30	17.630	17.850	18.180	17.330	0.230	1.305%	10.96万	0.00亿	0.000%
2026-06-29	18.120	17.620	18.250	17.310	-0.610	-3.346%	11.73万	0.00亿	0.000%
2026-06-26	18.920	18.230	19.120	18.120	-0.940	-4.903%	13.73万	0.00亿	0.000%
2026-06-25	20.020	19.170	20.300	19.140	-1.050	-5.193%	15.33万	0.00亿	0.000%
2026-06-24	19.960	20.220	20.260	19.560	0.080	0.397%	11.90万	0.00亿	0.000%
2026-06-23	20.800	20.140	20.930	20.040	-0.700	-3.359%	12.73万	0.00亿	0.000%
2026-06-22	21.200	20.840	21.520	20.280	-0.310	-1.466%	18.96万	0.00亿	0.000%
2026-06-18	20.720	21.150	21.380	20.610	0.280	1.342%	14.58万	0.00亿	0.000%
2026-06-17	20.750	20.870	21.280	20.420	0.210	1.016%	15.43万	0.00亿	0.000%
2026-06-16	20.290	20.660	20.940	20.110	0.590	2.940%	19.16万	0.00亿	0.000%
2026-06-15	19.780	20.070	20.210	19.500	0.550	2.818%	26.21万	0.00亿	0.000%
2026-06-12	20.420	19.520	20.860	19.520	-1.100	-5.335%	45.35万	0.00亿	0.000%
2026-06-11	21.820	20.620	22.240	20.620	-2.310	-10.074%	26.97万	0.00亿	0.000%
2026-06-10	22.930	22.930	22.930	22.930	2.100	10.082%	9.32万	0.00亿	0.000%
2026-06-09	20.680	20.830	20.990	20.400	0.220	1.067%	10.98万	0.00亿	0.000%
2026-06-08	21.440	20.610	21.950	20.180	-1.560	-7.037%	19.20万	0.00亿	0.000%
2026-06-05	22.400	22.170	22.650	21.750	-0.380	-1.685%	10.57万	0.00亿	0.000%
2026-06-04	23.050	22.550	23.220	22.400	-0.760	-3.260%	10.12万	0.00亿	0.000%
2026-06-03	23.410	23.310	23.940	22.960	-0.180	-0.766%	11.69万	0.00亿	0.000%
2026-06-02	23.760	23.490	23.970	22.480	-0.090	-0.382%	14.18万	0.00亿	0.000%
2026-06-01	23.250	23.580	24.090	22.800	0.380	1.638%	14.67万	0.00亿	0.000%
2026-05-29	24.490	23.200	24.790	22.800	-1.310	-5.345%	14.18万	0.00亿	0.000%
2026-05-28	24.200	24.510	24.970	23.870	0.440	1.828%	16.72万	0.00亿	0.000%
2026-05-27	25.620	24.070	26.080	23.850	-1.690	-6.561%	17.60万	0.00亿	0.000%
2026-05-26	26.400	25.760	26.660	25.330	-1.120	-4.167%	16.39万	0.00亿	0.000%
2026-05-25	28.900	26.880	28.950	26.850	-1.450	-5.118%	23.40万	0.00亿	0.000%
2026-05-22	26.240	28.330	28.880	25.620	2.110	8.047%	32.64万	0.00亿	0.000%
2026-05-21	28.600	26.220	29.600	26.000	-2.480	-8.641%	20.06万	0.00亿	0.000%
2026-05-20	28.860	28.700	29.800	28.150	-0.190	-0.658%	18.00万	0.00亿	0.000%
2026-05-19	29.120	28.890	29.980	28.500	-0.640	-2.167%	22.52万	0.00亿	0.000%
2026-05-18	31.470	29.530	31.900	29.050	-2.020	-6.403%	32.99万	0.00亿	0.000%
2026-05-15	31.400	31.550	32.380	31.120	-0.150	-0.473%	19.01万	0.00亿	0.000%
2026-05-14	31.600	31.700	32.400	31.300	-0.140	-0.440%	23.56万	0.00亿	0.000%
2026-05-13	30.050	31.840	32.000	29.640	1.320	4.325%	26.97万	0.00亿	0.000%
2026-05-12	30.590	30.520	31.400	30.160	-0.370	-1.198%	39.39万	0.00亿	0.000%
2026-05-11	28.740	30.890	31.410	28.660	2.270	7.932%	51.84万	0.00亿	0.000%
2026-05-08	27.880	28.620	29.470	27.190	1.180	4.300%	75.77万	0.00亿	0.000%
2026-05-07	25.230	27.440	27.440	24.910	2.530	10.157%	50.09万	0.00亿	0.000%
2026-05-06	23.220	24.910	25.080	23.220	2.150	9.446%	67.38万	0.00亿	0.000%
2026-04-30	22.540	22.760	23.850	22.490	0.390	1.743%	32.60万	0.00亿	0.000%
2026-04-29	21.610	22.370	22.800	21.380	0.310	1.405%	27.92万	0.00亿	0.000%
2026-04-28	22.830	22.060	22.830	21.800	-1.000	-4.337%	29.03万	0.00亿	0.000%
2026-04-27	22.000	23.060	23.060	21.260	0.950	4.297%	39.08万	0.00亿	0.000%
2026-04-24	22.000	22.110	22.330	21.070	0.130	0.591%	24.47万	0.00亿	0.000%
2026-04-23	22.010	21.980	22.340	21.820	-0.020	-0.091%	22.36万	0.00亿	0.000%
2026-04-22	21.640	22.000	22.040	21.380	0.220	1.010%	15.85万	0.00亿	0.000%
2026-04-21	21.910	21.780	22.050	21.500	-0.470	-2.112%	15.94万	0.00亿	0.000%
2026-04-20	21.980	22.250	22.380	21.720	0.290	1.321%	23.40万	0.00亿	0.000%
2026-04-17	22.390	21.960	22.770	21.810	-0.430	-1.921%	38.75万	0.00亿	0.000%
2026-04-16	20.480	22.390	22.390	20.370	2.070	10.187%	29.10万	0.00亿	0.000%
2026-04-15	20.570	20.320	20.620	20.230	-0.190	-0.926%	9.56万	0.00亿	0.000%
2026-04-14	20.390	20.510	20.610	20.150	0.450	2.243%	12.82万	0.00亿	0.000%
2026-04-13	19.760	20.060	20.250	19.760	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-10	19.990	19.990	20.280	19.890	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-09	19.900	19.840	20.100	19.700	0.000	0.000%	8.56万	0.00亿	0.000%
2026-04-08	19.170	20.280	20.320	19.160	0.000	0.000%	16.43万	0.00亿	0.000%
2026-04-07	18.890	18.720	19.020	18.580	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-03	19.170	18.740	19.260	18.640	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-02	20.060	19.040	20.060	18.850	0.000	0.000%	14.31万	0.00亿	0.000%
2026-04-01	20.000	20.180	20.280	19.780	0.000	0.000%	9.23万	0.00亿	0.000%