ST南都（300068）历史行情
以下为ST南都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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.920 | 3.930 | 4.090 | 3.910 | -0.030 | -0.758% | 33.11万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 2,961.56万 | 1.19亿 | 3.472% |
| 2026-10-06 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 2,961.56万 | 1.19亿 | 3.472% |
| 2026-10-05 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 2,961.56万 | 1.19亿 | 3.472% |
| 2026-10-02 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 2,961.56万 | 1.19亿 | 3.472% |
| 2026-10-01 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 2,961.56万 | 1.19亿 | 3.472% |
| 2026-09-30 | 4.030 | 3.960 | 4.080 | 3.960 | -0.090 | -2.222% | 29.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 4.050 | 4.170 | 4.040 | 0.030 | 0.746% | 28.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.100 | 4.020 | 4.140 | 3.960 | -0.100 | -2.427% | 29.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.180 | 4.120 | 4.230 | 4.120 | -0.030 | -0.723% | 2,734.26万 | 1.14亿 | 3.205% |
| 2026-09-24 | 4.180 | 4.120 | 4.230 | 4.120 | -0.030 | -0.723% | 27.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.270 | 4.150 | 4.300 | 4.140 | -0.130 | -3.037% | 37.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.360 | 4.280 | 4.430 | 4.260 | -0.090 | -2.059% | 38.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.300 | 4.370 | 4.420 | 4.260 | 0.030 | 0.691% | 37.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.320 | 4.340 | 4.390 | 4.270 | 0.040 | 0.930% | 34.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.360 | 4.300 | 4.450 | 4.270 | -0.120 | -2.715% | 45.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.380 | 4.420 | 4.530 | 4.340 | -0.020 | -0.450% | 50.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.820 | 4.440 | 4.870 | 4.440 | -0.490 | -9.939% | 77.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.570 | 4.930 | 4.960 | 4.530 | 0.380 | 8.352% | 86.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.260 | 4.550 | 4.680 | 4.260 | 0.220 | 5.081% | 88.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.040 | 4.330 | 4.400 | 4.010 | 0.250 | 6.127% | 66.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.180 | 4.080 | 4.200 | 4.060 | -0.120 | -2.857% | 30.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.200 | 4.240 | 4.150 | 0.020 | 0.478% | 22.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.150 | 4.180 | 4.220 | 4.110 | 0.040 | 0.966% | 23.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.120 | 4.140 | 4.220 | 4.110 | 0.040 | 0.976% | 29.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.160 | 4.100 | 4.240 | 4.090 | -0.040 | -0.966% | 26.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.150 | 4.140 | 4.290 | 4.140 | -0.060 | -1.429% | 35.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.080 | 4.200 | 4.240 | 4.060 | 0.130 | 3.194% | 38.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.970 | 4.070 | 4.080 | 3.930 | 0.000 | 0.000% | 30.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.980 | 4.070 | 4.110 | 3.970 | 0.070 | 1.750% | 35.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.030 | 4.000 | 4.060 | 3.960 | -0.060 | -1.478% | 25.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.960 | 4.060 | 4.070 | 3.960 | 0.100 | 2.525% | 31.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.850 | 3.960 | 3.970 | 3.820 | 0.050 | 1.279% | 24.74万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.960 | 3.910 | 4.060 | 3.900 | -0.080 | -2.005% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.920 | 3.990 | 4.040 | 3.860 | 0.010 | 0.251% | 29.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.950 | 3.980 | 4.000 | 3.940 | 0.050 | 1.272% | 25.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.100 | 3.930 | 4.110 | 3.920 | -0.220 | -5.301% | 40.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.300 | 4.150 | 4.310 | 4.130 | -0.180 | -4.157% | 45.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.270 | 4.330 | 4.360 | 4.220 | 0.060 | 1.405% | 31.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.300 | 4.270 | 4.370 | 4.220 | -0.010 | -0.234% | 34.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.410 | 4.280 | 4.440 | 4.280 | -0.160 | -3.604% | 44.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.190 | 4.440 | 4.440 | 4.180 | 0.240 | 5.714% | 57.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.170 | 4.200 | 4.260 | 4.150 | 0.020 | 0.478% | 31.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.230 | 4.180 | 4.250 | 4.130 | -0.070 | -1.647% | 37.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.300 | 4.250 | 4.350 | 4.190 | -0.080 | -1.848% | 40.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.320 | 4.330 | 4.430 | 4.260 | -0.010 | -0.230% | 43.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.310 | 4.340 | 4.420 | 4.270 | 0.020 | 0.463% | 46.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.270 | 4.320 | 4.360 | 4.250 | 0.050 | 1.171% | 43.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.190 | 4.270 | 4.280 | 4.160 | 0.080 | 1.909% | 38.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.050 | 4.190 | 4.260 | 4.050 | 0.150 | 3.713% | 44.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.150 | 4.040 | 4.230 | 4.030 | -0.130 | -3.118% | 46.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.060 | 4.170 | 4.180 | 4.040 | 0.110 | 2.709% | 42.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.940 | 4.060 | 4.140 | 3.930 | 0.060 | 1.500% | 40.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.900 | 4.000 | 4.020 | 3.890 | 0.110 | 2.828% | 31.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.010 | 3.890 | 4.020 | 3.870 | -0.180 | -4.423% | 38.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.910 | 4.070 | 4.090 | 3.900 | 0.140 | 3.562% | 44.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.930 | 3.930 | 4.030 | 3.900 | -0.100 | -2.481% | 35.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.930 | 4.030 | 4.040 | 3.670 | 0.090 | 2.284% | 58.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.190 | 3.940 | 4.280 | 3.900 | -0.300 | -7.075% | 56.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.240 | 4.430 | 4.170 | -0.200 | -4.505% | 45.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.230 | 4.440 | 4.510 | 4.150 | 0.100 | 2.304% | 55.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.410 | 4.340 | 4.610 | 4.330 | -0.080 | -1.810% | 57.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.290 | 4.420 | 4.460 | 4.240 | 0.140 | 3.271% | 49.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.570 | 4.280 | 4.650 | 4.240 | -0.330 | -7.158% | 63.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.550 | 4.610 | 4.750 | 4.430 | 0.130 | 2.902% | 82.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.860 | 4.480 | 4.860 | 4.460 | 0.430 | 10.617% | 123.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.860 | 4.050 | 4.190 | 3.820 | 0.130 | 3.316% | 44.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.150 | 3.920 | 4.170 | 3.910 | -0.250 | -5.995% | 41.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.200 | 4.170 | 4.350 | 4.140 | -0.020 | -0.477% | 37.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.120 | 4.190 | 4.220 | 4.110 | 0.040 | 0.964% | 33.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.270 | 4.150 | 4.420 | 4.150 | -0.150 | -3.488% | 49.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.110 | 4.300 | 4.480 | 4.100 | 0.190 | 4.623% | 54.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.050 | 4.110 | 4.130 | 3.970 | 0.050 | 1.232% | 35.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.090 | 4.060 | 4.160 | 3.880 | -0.060 | -1.456% | 42.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.160 | 4.120 | 4.350 | 4.100 | -0.060 | -1.435% | 48.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.390 | 4.180 | 4.470 | 4.180 | -0.260 | -5.856% | 53.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.490 | 4.440 | 4.640 | 4.400 | -0.120 | -2.632% | 60.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.350 | 4.560 | 4.760 | 4.340 | 0.110 | 2.472% | 84.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.060 | 4.450 | 4.660 | 3.950 | 0.300 | 7.229% | 95.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.300 | 4.150 | 4.530 | 4.140 | -0.240 | -5.467% | 80.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.590 | 4.390 | 4.880 | 4.370 | -0.170 | -3.728% | 124.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.810 | 4.560 | 4.560 | 3.760 | 0.760 | 20.000% | 105.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.790 | 3.800 | 3.870 | 3.760 | 0.070 | 1.877% | 37.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.780 | 3.730 | 3.810 | 3.680 | 0.020 | 0.539% | 44.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.900 | 3.710 | 3.990 | 3.690 | -0.220 | -5.598% | 50.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.150 | 3.930 | 4.190 | 3.910 | -0.270 | -6.429% | 56.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.320 | 4.200 | 4.350 | 4.170 | -0.100 | -2.326% | 42.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.310 | 4.300 | 4.430 | 4.280 | -0.170 | -3.803% | 39.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.450 | 4.470 | 4.570 | 4.360 | 0.000 | 0.000% | 42.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.620 | 4.470 | 4.730 | 4.440 | -0.190 | -4.077% | 47.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.810 | 4.660 | 4.840 | 4.650 | -0.240 | -4.898% | 65.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.740 | 4.900 | 4.950 | 4.700 | 0.170 | 3.594% | 84.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.370 | 4.730 | 4.790 | 4.330 | 0.300 | 6.772% | 79.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.360 | 4.430 | 4.620 | 4.350 | 0.020 | 0.454% | 60.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.300 | 4.410 | 4.500 | 4.290 | 0.030 | 0.685% | 47.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.510 | 4.380 | 4.550 | 4.350 | -0.230 | -4.989% | 55.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.460 | 4.610 | 4.710 | 4.370 | 0.110 | 2.444% | 62.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.660 | 4.500 | 4.730 | 4.440 | -0.200 | -4.255% | 61.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.730 | 4.700 | 4.840 | 4.670 | -0.070 | -1.468% | 46.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.920 | 4.770 | 5.040 | 4.720 | -0.190 | -3.831% | 67.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.100 | 4.960 | 5.130 | 4.930 | -0.200 | -3.876% | 55.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.790 | 5.160 | 5.170 | 4.770 | 0.300 | 6.173% | 73.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.640 | 4.860 | 4.930 | 4.540 | 0.140 | 2.966% | 61.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.010 | 4.720 | 5.020 | 4.710 | -0.340 | -6.719% | 87.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.310 | 5.060 | 5.340 | 5.040 | -0.330 | -6.122% | 87.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.210 | 5.390 | 5.490 | 5.210 | 0.120 | 2.277% | 73.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.510 | 5.270 | 5.530 | 5.250 | -0.280 | -5.045% | 97.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.470 | 5.550 | 5.620 | 5.450 | 0.070 | 1.277% | 105.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.450 | 5.480 | 5.640 | 5.410 | -0.230 | -4.028% | 154.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.660 | 5.710 | 6.170 | 5.660 | -1.370 | -19.350% | 256.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.080 | 7.080 | 7.080 | 7.080 | -1.770 | -20.000% | 4.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | -2.210 | -19.982% | 2.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.170 | 11.060 | 11.300 | 11.000 | -0.170 | -1.514% | 36.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.410 | 11.230 | 11.300 | 10.410 | -0.820 | -6.805% | 65.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.100 | 12.050 | 12.190 | 11.890 | -0.080 | -0.660% | 28.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.460 | 12.130 | 12.470 | 12.060 | -0.320 | -2.570% | 32.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 12.410 | 12.450 | 12.780 | 12.390 | -0.030 | -0.240% | 31.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.640 | 12.480 | 12.650 | 12.350 | -0.170 | -1.344% | 31.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.580 | 12.650 | 12.760 | 12.530 | -0.070 | -0.550% | 30.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.700 | 12.720 | 12.860 | 12.510 | -0.070 | -0.547% | 38.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.570 | 12.790 | 13.010 | 12.460 | 0.300 | 2.402% | 48.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.830 | 12.490 | 12.960 | 12.440 | -0.470 | -3.627% | 48.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.400 | 12.960 | 12.970 | 12.300 | 0.600 | 4.854% | 60.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.150 | 12.360 | 12.480 | 12.060 | 0.000 | 0.000% | 63.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.660 | 12.460 | 13.420 | 11.580 | 0.000 | 0.000% | 122.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.630 | 11.520 | 11.630 | 11.440 | 0.000 | 0.000% | 34.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.520 | 11.830 | 11.830 | 11.470 | 0.000 | 0.000% | 58.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.420 | 11.500 | 11.660 | 11.370 | 0.000 | 0.000% | 32.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.310 | 11.420 | 12.350 | 11.370 | 0.000 | 0.000% | 56.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.150 | 12.300 | 13.150 | 12.240 | 0.000 | 0.000% | 56.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.450 | 13.210 | 13.480 | 13.070 | 0.000 | 0.000% | 35.60万 | 0.00亿 | 0.000% |