南大光电（300346）历史行情

以下为南大光电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	47.230	46.500	47.500	44.440	-1.090	-2.290%	2,545.17万	11.68亿	3.845%
2026-10-08	49.750	47.590	50.350	47.110	-1.860	-3.761%	18.44万	0.00亿	0.000%
2026-10-07	51.880	49.450	51.930	49.300	-1.940	-3.775%	1,999.99万	10.04亿	3.021%
2026-10-06	51.880	49.450	51.930	49.300	-1.940	-3.775%	1,999.99万	10.04亿	3.021%
2026-10-05	51.880	49.450	51.930	49.300	-1.940	-3.775%	1,999.99万	10.04亿	3.021%
2026-10-02	51.880	49.450	51.930	49.300	-1.940	-3.775%	1,999.99万	10.04亿	3.021%
2026-10-01	51.880	49.450	51.930	49.300	-1.940	-3.775%	1,999.99万	10.04亿	3.021%
2026-09-30	51.880	49.450	51.930	49.300	-1.940	-3.775%	20.00万	0.00亿	0.000%
2026-09-29	51.900	51.390	52.400	50.930	-0.760	-1.457%	17.72万	0.00亿	0.000%
2026-09-28	54.300	52.150	54.460	51.750	-2.250	-4.136%	22.77万	0.00亿	0.000%
2026-09-27	55.490	54.400	56.040	54.400	-1.280	-2.299%	1,988.03万	10.95亿	3.003%
2026-09-24	55.490	54.400	56.040	54.400	-1.280	-2.299%	19.88万	0.00亿	0.000%
2026-09-23	55.210	55.680	56.070	54.800	0.470	0.851%	23.64万	0.00亿	0.000%
2026-09-22	56.470	55.210	56.680	54.920	-0.410	-0.737%	32.53万	0.00亿	0.000%
2026-09-21	56.570	55.620	56.680	55.290	-0.380	-0.679%	33.81万	0.00亿	0.000%
2026-09-18	56.350	56.000	56.870	54.750	0.630	1.138%	49.29万	0.00亿	0.000%
2026-09-17	54.960	55.370	56.400	54.550	0.990	1.821%	57.97万	0.00亿	0.000%
2026-09-16	52.360	54.380	54.520	51.900	2.030	3.878%	36.95万	0.00亿	0.000%
2026-09-15	51.300	52.350	52.680	51.060	0.770	1.493%	23.24万	0.00亿	0.000%
2026-09-14	50.760	51.580	51.730	49.840	0.580	1.137%	15.90万	0.00亿	0.000%
2026-09-11	51.020	51.000	51.360	49.500	-0.860	-1.658%	21.78万	0.00亿	0.000%
2026-09-10	52.000	51.860	52.600	51.650	-0.800	-1.519%	16.78万	0.00亿	0.000%
2026-09-09	51.520	52.660	54.020	51.520	1.180	2.292%	33.25万	0.00亿	0.000%
2026-09-08	52.280	51.480	52.680	51.190	-0.380	-0.733%	20.75万	0.00亿	0.000%
2026-09-07	51.280	51.860	52.230	50.170	1.350	2.673%	22.75万	0.00亿	0.000%
2026-09-04	52.680	50.510	53.380	50.040	-1.710	-3.275%	24.14万	0.00亿	0.000%
2026-09-03	53.130	52.220	53.220	51.600	-0.290	-0.552%	18.17万	0.00亿	0.000%
2026-09-02	52.710	52.510	53.150	52.290	-1.150	-2.143%	17.75万	0.00亿	0.000%
2026-09-01	55.780	53.660	56.040	53.580	-2.130	-3.818%	24.88万	0.00亿	0.000%
2026-08-31	54.840	55.790	55.890	53.720	0.210	0.378%	28.16万	0.00亿	0.000%
2026-08-28	55.920	55.580	57.920	55.540	-0.950	-1.681%	31.23万	0.00亿	0.000%
2026-08-27	54.810	56.530	56.700	54.070	2.140	3.935%	31.15万	0.00亿	0.000%
2026-08-26	54.920	54.390	55.460	53.920	-0.480	-0.875%	21.79万	0.00亿	0.000%
2026-08-25	55.260	54.870	55.610	52.710	-1.070	-1.913%	28.44万	0.00亿	0.000%
2026-08-24	56.720	55.940	56.780	54.420	-0.830	-1.462%	29.16万	0.00亿	0.000%
2026-08-21	56.590	56.770	57.900	55.820	-0.180	-0.316%	26.14万	0.00亿	0.000%
2026-08-20	58.900	56.950	59.170	56.210	-1.230	-2.114%	39.25万	0.00亿	0.000%
2026-08-19	58.980	58.180	61.870	57.620	-3.610	-5.842%	52.44万	0.00亿	0.000%
2026-08-18	61.120	61.790	62.530	60.370	0.670	1.096%	50.74万	0.00亿	0.000%
2026-08-17	58.720	61.120	61.180	58.430	2.490	4.247%	49.47万	0.00亿	0.000%
2026-08-14	58.550	58.630	59.100	57.450	1.110	1.930%	33.97万	0.00亿	0.000%
2026-08-13	59.900	57.520	60.600	57.500	-1.640	-2.772%	49.94万	0.00亿	0.000%
2026-08-12	58.940	59.160	60.040	58.570	0.490	0.835%	42.24万	0.00亿	0.000%
2026-08-11	58.430	58.670	59.840	57.780	-0.640	-1.079%	46.58万	0.00亿	0.000%
2026-08-10	59.620	59.310	60.500	57.410	1.070	1.837%	63.79万	0.00亿	0.000%
2026-08-07	56.580	58.240	58.700	55.130	2.420	4.335%	76.36万	0.00亿	0.000%
2026-08-06	51.910	55.820	55.920	51.870	2.750	5.182%	75.58万	0.00亿	0.000%
2026-08-05	49.720	53.070	53.660	49.400	3.700	7.494%	69.38万	0.00亿	0.000%
2026-08-04	46.830	49.370	49.840	46.580	2.820	6.058%	51.84万	0.00亿	0.000%
2026-08-03	47.920	46.550	48.280	46.470	-1.730	-3.583%	40.30万	0.00亿	0.000%
2026-07-31	51.430	48.280	52.300	48.210	0.750	1.578%	64.83万	0.00亿	0.000%
2026-07-30	50.910	47.530	50.980	47.000	-3.700	-7.222%	56.36万	0.00亿	0.000%
2026-07-29	53.270	51.230	53.820	48.860	-2.900	-5.357%	75.18万	0.00亿	0.000%
2026-07-28	57.890	54.130	59.520	53.220	-1.540	-2.766%	86.18万	0.00亿	0.000%
2026-07-27	53.630	55.670	55.740	51.430	2.150	4.017%	49.57万	0.00亿	0.000%
2026-07-24	52.940	53.520	54.970	52.040	-0.260	-0.483%	44.45万	0.00亿	0.000%
2026-07-23	55.340	53.780	56.170	53.330	-1.500	-2.713%	38.70万	0.00亿	0.000%
2026-07-22	55.920	55.280	57.420	54.460	-1.360	-2.401%	66.55万	0.00亿	0.000%
2026-07-21	51.750	56.640	56.670	46.470	5.820	11.452%	83.95万	0.00亿	0.000%
2026-07-20	58.700	50.820	59.020	48.870	-6.490	-11.324%	72.87万	0.00亿	0.000%
2026-07-17	62.290	57.310	62.320	57.210	-4.010	-6.539%	55.67万	0.00亿	0.000%
2026-07-16	65.170	61.320	66.510	60.860	-5.290	-7.942%	54.98万	0.00亿	0.000%
2026-07-15	71.420	66.610	71.520	66.270	-3.840	-5.451%	47.50万	0.00亿	0.000%
2026-07-14	70.490	70.450	71.190	66.020	0.380	0.542%	57.90万	0.00亿	0.000%
2026-07-13	74.190	70.070	75.370	69.800	-4.120	-5.553%	61.10万	0.00亿	0.000%
2026-07-10	81.310	74.190	84.120	73.940	-5.910	-7.378%	92.81万	0.00亿	0.000%
2026-07-09	75.220	80.100	80.430	74.530	6.050	8.170%	75.10万	0.00亿	0.000%
2026-07-08	77.560	74.050	78.020	71.240	-3.170	-4.105%	61.65万	0.00亿	0.000%
2026-07-07	76.720	77.220	79.200	75.580	-0.440	-0.567%	54.92万	0.00亿	0.000%
2026-07-06	80.730	77.660	81.420	75.470	-2.440	-3.046%	73.65万	0.00亿	0.000%
2026-07-03	85.500	80.100	88.580	79.250	-8.590	-9.685%	111.94万	0.00亿	0.000%
2026-07-02	84.250	88.690	93.620	82.150	0.030	0.034%	115.02万	0.00亿	0.000%
2026-07-01	91.100	88.660	98.740	87.700	-3.910	-4.224%	116.11万	0.00亿	0.000%
2026-06-30	89.920	92.570	93.580	85.420	2.650	2.947%	108.93万	0.00亿	0.000%
2026-06-29	82.800	89.920	93.620	81.250	11.880	15.223%	136.80万	0.00亿	0.000%
2026-06-26	74.550	78.040	80.920	73.930	3.400	4.555%	111.11万	0.00亿	0.000%
2026-06-25	78.470	74.640	78.470	72.730	-2.280	-2.964%	109.04万	0.00亿	0.000%
2026-06-24	71.520	76.920	78.350	69.560	5.570	7.807%	111.43万	0.00亿	0.000%
2026-06-23	74.840	71.350	76.510	70.620	0.630	0.891%	105.59万	0.00亿	0.000%
2026-06-22	66.840	70.720	71.100	66.420	5.900	9.102%	103.30万	0.00亿	0.000%
2026-06-18	64.500	64.820	65.120	62.940	-0.430	-0.659%	61.00万	0.00亿	0.000%
2026-06-17	62.470	65.250	66.200	62.080	2.020	3.195%	71.94万	0.00亿	0.000%
2026-06-16	62.420	63.230	64.870	61.920	1.680	2.729%	75.94万	0.00亿	0.000%
2026-06-15	59.300	61.550	62.160	58.240	2.240	3.777%	76.64万	0.00亿	0.000%
2026-06-12	67.120	59.310	68.020	59.030	-7.320	-10.986%	147.14万	0.00亿	0.000%
2026-06-11	61.630	66.630	68.420	61.630	4.990	8.095%	125.26万	0.00亿	0.000%
2026-06-10	62.420	61.640	63.580	60.920	-0.990	-1.581%	78.05万	0.00亿	0.000%
2026-06-09	58.820	62.630	63.100	57.250	5.520	9.666%	112.90万	0.00亿	0.000%
2026-06-08	55.920	57.110	59.420	55.420	0.160	0.281%	90.53万	0.00亿	0.000%
2026-06-05	51.610	56.950	60.530	50.570	4.440	8.456%	114.37万	0.00亿	0.000%
2026-06-04	49.920	52.510	53.160	49.730	1.770	3.488%	42.30万	0.00亿	0.000%
2026-06-03	49.390	50.740	52.080	49.230	1.470	2.984%	43.45万	0.00亿	0.000%
2026-06-02	49.580	49.270	50.370	48.200	0.040	0.081%	35.88万	0.00亿	0.000%
2026-06-01	51.520	49.230	52.260	48.940	-2.230	-4.333%	42.80万	0.00亿	0.000%
2026-05-29	57.420	51.460	57.420	50.810	-6.370	-11.015%	65.06万	0.00亿	0.000%
2026-05-28	55.580	57.830	58.160	54.180	1.690	3.010%	47.74万	0.00亿	0.000%
2026-05-27	59.800	56.140	59.800	56.130	-3.260	-5.488%	54.15万	0.00亿	0.000%
2026-05-26	60.420	59.400	60.510	57.420	-1.520	-2.495%	67.03万	0.00亿	0.000%
2026-05-25	56.810	60.920	62.970	56.240	4.370	7.728%	90.24万	0.00亿	0.000%
2026-05-22	56.140	56.550	57.200	54.630	0.870	1.563%	56.46万	0.00亿	0.000%
2026-05-21	60.250	55.680	60.800	55.020	-4.220	-7.045%	89.38万	0.00亿	0.000%
2026-05-20	57.820	59.900	61.580	57.440	2.040	3.526%	97.53万	0.00亿	0.000%
2026-05-19	55.420	57.860	58.060	54.520	1.200	2.118%	63.05万	0.00亿	0.000%
2026-05-18	55.390	56.660	58.200	54.060	0.480	0.854%	64.31万	0.00亿	0.000%
2026-05-15	55.590	56.180	58.120	55.010	1.040	1.886%	77.39万	0.00亿	0.000%
2026-05-14	57.530	55.140	57.610	55.140	-2.150	-3.753%	52.84万	0.00亿	0.000%
2026-05-13	54.070	57.290	58.060	53.530	2.110	3.824%	64.77万	0.00亿	0.000%
2026-05-12	55.700	55.180	55.740	54.050	-0.990	-1.763%	47.64万	0.00亿	0.000%
2026-05-11	54.660	56.170	56.390	54.040	2.410	4.483%	66.25万	0.00亿	0.000%
2026-05-08	54.410	53.760	54.770	53.400	-1.700	-3.065%	50.03万	0.00亿	0.000%
2026-05-07	54.000	55.460	55.760	53.400	1.750	3.258%	58.24万	0.00亿	0.000%
2026-05-06	51.640	53.710	54.920	51.530	2.550	4.984%	59.94万	0.00亿	0.000%
2026-04-30	50.640	51.160	52.630	50.470	0.740	1.468%	38.18万	0.00亿	0.000%
2026-04-29	50.000	50.420	50.900	49.140	-0.120	-0.237%	38.13万	0.00亿	0.000%
2026-04-28	51.320	50.540	52.000	48.830	-0.830	-1.616%	49.56万	0.00亿	0.000%
2026-04-27	52.940	51.370	55.100	50.600	-1.840	-3.458%	76.84万	0.00亿	0.000%
2026-04-24	50.810	53.210	53.690	50.000	1.210	2.327%	62.25万	0.00亿	0.000%
2026-04-23	52.140	52.000	53.380	51.020	0.880	1.721%	55.62万	0.00亿	0.000%
2026-04-22	51.270	51.120	52.440	50.660	0.230	0.452%	49.83万	0.00亿	0.000%
2026-04-21	50.650	50.890	51.030	49.670	0.660	1.314%	43.12万	0.00亿	0.000%
2026-04-20	49.150	50.230	50.390	48.440	1.090	2.218%	46.39万	0.00亿	0.000%
2026-04-17	47.710	49.140	49.380	47.040	1.460	3.062%	43.17万	0.00亿	0.000%
2026-04-16	47.040	47.680	47.880	46.640	0.710	1.512%	23.31万	0.00亿	0.000%
2026-04-15	48.320	46.970	48.630	46.720	-1.350	-2.794%	29.43万	0.00亿	0.000%
2026-04-14	47.970	48.320	48.820	47.650	0.960	2.027%	33.88万	0.00亿	0.000%
2026-04-13	46.400	47.360	47.900	46.400	0.000	0.000%	22.95万	0.00亿	0.000%
2026-04-10	47.340	47.160	48.100	47.160	0.000	0.000%	29.84万	0.00亿	0.000%
2026-04-09	47.130	47.340	48.110	46.970	0.000	0.000%	27.73万	0.00亿	0.000%
2026-04-08	46.680	47.820	47.820	46.370	0.000	0.000%	34.59万	0.00亿	0.000%
2026-04-07	44.820	45.310	45.830	44.820	0.000	0.000%	16.19万	0.00亿	0.000%
2026-04-03	44.540	44.440	45.080	44.440	0.000	0.000%	14.24万	0.00亿	0.000%
2026-04-02	45.640	44.150	45.640	43.800	0.000	0.000%	17.10万	0.00亿	0.000%
2026-04-01	45.950	45.770	46.130	45.210	0.000	0.000%	16.37万	0.00亿	0.000%