南华仪器（300417）历史行情

以下为南华仪器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	11.950	11.880	12.020	11.210	-0.070	-0.586%	395.05万	0.46亿	4.504%
2026-10-08	12.090	11.950	12.350	11.830	-0.090	-0.748%	3.58万	0.00亿	0.000%
2026-10-07	12.280	12.040	12.600	12.010	-0.200	-1.634%	259.45万	0.32亿	2.958%
2026-10-06	12.280	12.040	12.600	12.010	-0.200	-1.634%	259.45万	0.32亿	2.958%
2026-10-05	12.280	12.040	12.600	12.010	-0.200	-1.634%	259.45万	0.32亿	2.958%
2026-10-02	12.280	12.040	12.600	12.010	-0.200	-1.634%	259.45万	0.32亿	2.958%
2026-10-01	12.280	12.040	12.600	12.010	-0.200	-1.634%	259.45万	0.32亿	2.958%
2026-09-30	12.280	12.040	12.600	12.010	-0.200	-1.634%	2.59万	0.00亿	0.000%
2026-09-29	12.050	12.240	12.380	11.840	0.190	1.577%	2.99万	0.00亿	0.000%
2026-09-28	12.220	12.050	12.290	11.840	-0.180	-1.472%	3.50万	0.00亿	0.000%
2026-09-27	11.970	12.230	12.320	11.950	0.180	1.494%	352.68万	0.43亿	4.021%
2026-09-24	11.970	12.230	12.320	11.950	0.180	1.494%	3.53万	0.00亿	0.000%
2026-09-23	11.860	12.050	12.130	11.640	0.140	1.175%	3.22万	0.00亿	0.000%
2026-09-22	11.690	11.910	12.050	11.650	0.270	2.320%	4.55万	0.00亿	0.000%
2026-09-21	11.280	11.640	11.710	11.280	0.280	2.465%	3.25万	0.00亿	0.000%
2026-09-18	11.260	11.360	11.590	11.190	0.150	1.338%	3.67万	0.00亿	0.000%
2026-09-17	11.150	11.210	11.280	10.820	0.060	0.538%	3.88万	0.00亿	0.000%
2026-09-16	10.900	11.150	11.240	10.800	0.230	2.106%	3.74万	0.00亿	0.000%
2026-09-15	11.400	10.920	11.650	10.840	-0.490	-4.294%	4.45万	0.00亿	0.000%
2026-09-14	11.170	11.410	11.620	11.110	0.120	1.063%	3.60万	0.00亿	0.000%
2026-09-11	11.580	11.290	11.800	11.000	-0.330	-2.840%	4.77万	0.00亿	0.000%
2026-09-10	11.690	11.620	11.780	11.550	-0.170	-1.442%	2.13万	0.00亿	0.000%
2026-09-09	11.890	11.790	11.980	11.720	-0.170	-1.421%	2.61万	0.00亿	0.000%
2026-09-08	12.030	11.960	12.150	11.860	-0.070	-0.582%	2.71万	0.00亿	0.000%
2026-09-07	11.900	12.030	12.250	11.900	0.110	0.923%	2.62万	0.00亿	0.000%
2026-09-04	11.810	11.920	12.110	11.760	0.110	0.931%	2.81万	0.00亿	0.000%
2026-09-03	12.060	11.810	12.240	11.770	-0.250	-2.073%	3.02万	0.00亿	0.000%
2026-09-02	12.000	12.060	12.150	11.890	-0.030	-0.248%	2.87万	0.00亿	0.000%
2026-09-01	11.760	12.090	12.200	11.690	0.310	2.632%	4.76万	0.00亿	0.000%
2026-08-31	11.420	11.780	11.850	11.320	0.360	3.152%	3.85万	0.00亿	0.000%
2026-08-28	11.310	11.420	11.540	11.250	0.090	0.794%	2.00万	0.00亿	0.000%
2026-08-27	11.450	11.330	11.580	11.280	-0.100	-0.875%	1.98万	0.00亿	0.000%
2026-08-26	11.350	11.430	11.570	11.180	0.090	0.794%	2.79万	0.00亿	0.000%
2026-08-25	10.970	11.340	11.430	10.870	0.370	3.373%	2.55万	0.00亿	0.000%
2026-08-24	11.090	10.970	11.240	10.830	-0.130	-1.171%	2.23万	0.00亿	0.000%
2026-08-21	10.900	11.100	11.180	10.760	0.080	0.726%	2.38万	0.00亿	0.000%
2026-08-20	10.820	11.020	11.120	10.760	0.270	2.512%	2.42万	0.00亿	0.000%
2026-08-19	11.100	10.750	11.100	10.680	-0.410	-3.674%	2.62万	0.00亿	0.000%
2026-08-18	11.170	11.160	11.180	11.020	-0.020	-0.179%	2.23万	0.00亿	0.000%
2026-08-17	10.920	11.180	11.260	10.790	0.260	2.381%	2.77万	0.00亿	0.000%
2026-08-14	10.840	10.920	10.940	10.730	0.100	0.924%	2.08万	0.00亿	0.000%
2026-08-13	11.070	10.820	11.130	10.800	-0.270	-2.435%	2.63万	0.00亿	0.000%
2026-08-12	10.920	11.090	11.130	10.850	0.150	1.371%	2.16万	0.00亿	0.000%
2026-08-11	10.900	10.940	11.060	10.710	0.000	0.000%	2.69万	0.00亿	0.000%
2026-08-10	10.600	10.940	10.960	10.470	0.340	3.208%	2.90万	0.00亿	0.000%
2026-08-07	10.620	10.600	10.690	10.310	0.030	0.284%	3.22万	0.00亿	0.000%
2026-08-06	10.570	10.570	10.730	10.440	0.010	0.095%	3.10万	0.00亿	0.000%
2026-08-05	10.760	10.560	10.930	10.410	-0.180	-1.676%	3.69万	0.00亿	0.000%
2026-08-04	10.610	10.740	10.830	10.500	0.210	1.994%	4.88万	0.00亿	0.000%
2026-08-03	10.180	10.530	10.560	9.900	0.670	6.795%	5.03万	0.00亿	0.000%
2026-07-31	9.670	9.860	10.080	9.670	0.270	2.815%	3.39万	0.00亿	0.000%
2026-07-30	9.760	9.590	10.010	9.460	-0.240	-2.442%	4.33万	0.00亿	0.000%
2026-07-29	9.290	9.830	9.930	9.270	0.520	5.585%	5.53万	0.00亿	0.000%
2026-07-28	9.310	9.310	9.560	9.230	-0.050	-0.534%	3.35万	0.00亿	0.000%
2026-07-27	9.010	9.360	9.460	8.880	0.350	3.885%	3.51万	0.00亿	0.000%
2026-07-24	9.300	9.010	9.310	8.830	-0.200	-2.172%	3.28万	0.00亿	0.000%
2026-07-23	8.710	9.210	9.270	8.710	0.420	4.778%	4.77万	0.00亿	0.000%
2026-07-22	9.140	8.790	9.230	8.720	-0.310	-3.407%	4.84万	0.00亿	0.000%
2026-07-21	9.010	9.100	9.250	8.360	0.080	0.887%	7.14万	0.00亿	0.000%
2026-07-20	9.540	9.020	9.910	8.820	-0.430	-4.550%	6.42万	0.00亿	0.000%
2026-07-17	10.160	9.450	10.520	9.410	-0.680	-6.713%	4.66万	0.00亿	0.000%
2026-07-16	10.130	10.130	10.460	9.950	-0.020	-0.197%	3.15万	0.00亿	0.000%
2026-07-15	10.030	10.150	10.360	9.960	0.070	0.694%	3.63万	0.00亿	0.000%
2026-07-14	9.770	10.080	10.140	9.480	0.370	3.811%	3.89万	0.00亿	0.000%
2026-07-13	10.250	9.710	10.250	9.710	-0.580	-5.637%	4.33万	0.00亿	0.000%
2026-07-10	10.110	10.290	10.560	9.900	0.160	1.579%	4.03万	0.00亿	0.000%
2026-07-09	10.040	10.130	10.210	9.780	0.090	0.896%	3.13万	0.00亿	0.000%
2026-07-08	10.230	10.040	10.300	9.890	-0.210	-2.049%	3.40万	0.00亿	0.000%
2026-07-07	10.550	10.250	10.600	10.000	-0.220	-2.101%	4.47万	0.00亿	0.000%
2026-07-06	10.630	10.470	10.900	10.340	-0.160	-1.505%	4.12万	0.00亿	0.000%
2026-07-03	10.380	10.630	10.870	10.300	0.330	3.204%	4.08万	0.00亿	0.000%
2026-07-02	10.470	10.300	11.000	10.260	-0.210	-1.998%	4.72万	0.00亿	0.000%
2026-07-01	10.260	10.510	10.700	10.070	0.250	2.437%	5.37万	0.00亿	0.000%
2026-06-30	10.150	10.260	10.390	9.950	0.140	1.383%	4.95万	0.00亿	0.000%
2026-06-29	10.260	10.120	10.420	9.720	-0.050	-0.492%	5.54万	0.00亿	0.000%
2026-06-26	10.400	10.170	10.580	10.110	-0.350	-3.327%	4.68万	0.00亿	0.000%
2026-06-25	10.840	10.520	10.900	10.430	-0.320	-2.952%	4.32万	0.00亿	0.000%
2026-06-24	11.300	10.840	11.390	10.690	-0.520	-4.577%	3.84万	0.00亿	0.000%
2026-06-23	11.110	11.360	11.640	11.010	0.230	2.066%	5.09万	0.00亿	0.000%
2026-06-22	10.910	11.130	11.180	10.380	0.100	0.907%	5.40万	0.00亿	0.000%
2026-06-18	10.850	11.030	11.150	10.680	0.050	0.455%	5.03万	0.00亿	0.000%
2026-06-17	11.440	10.980	11.440	10.880	-0.500	-4.355%	5.05万	0.00亿	0.000%
2026-06-16	11.110	11.480	11.550	10.850	0.270	2.409%	5.28万	0.00亿	0.000%
2026-06-15	11.580	11.210	11.840	11.040	-0.080	-0.709%	6.03万	0.00亿	0.000%
2026-06-12	11.520	11.290	11.710	11.140	-0.110	-0.965%	5.17万	0.00亿	0.000%
2026-06-11	11.660	11.400	11.750	11.100	-0.290	-2.481%	4.08万	0.00亿	0.000%
2026-06-10	11.820	11.690	12.040	11.400	-0.350	-2.907%	4.26万	0.00亿	0.000%
2026-06-09	12.210	12.040	12.450	11.900	-0.060	-0.496%	4.68万	0.00亿	0.000%
2026-06-08	12.310	12.100	12.680	11.640	-0.550	-4.348%	4.98万	0.00亿	0.000%
2026-06-05	12.050	12.650	12.980	11.900	0.250	2.016%	4.47万	0.00亿	0.000%
2026-06-04	12.650	12.400	12.650	12.130	-0.170	-1.352%	4.09万	0.00亿	0.000%
2026-06-03	13.030	12.570	13.090	12.410	-0.260	-2.027%	4.48万	0.00亿	0.000%
2026-06-02	13.240	12.830	13.580	12.570	-0.400	-3.023%	4.77万	0.00亿	0.000%
2026-06-01	12.890	13.230	13.430	12.500	0.200	1.535%	4.42万	0.00亿	0.000%
2026-05-29	13.700	13.030	13.850	12.800	-0.650	-4.751%	3.53万	0.00亿	0.000%
2026-05-28	13.650	13.680	13.820	13.210	0.000	0.000%	3.60万	0.00亿	0.000%
2026-05-27	14.100	13.680	14.180	13.170	-0.450	-3.185%	5.05万	0.00亿	0.000%
2026-05-26	14.510	14.130	14.530	14.000	-0.300	-2.079%	3.85万	0.00亿	0.000%
2026-05-25	14.880	14.430	14.990	14.170	-0.410	-2.763%	3.74万	0.00亿	0.000%
2026-05-22	14.410	14.840	14.970	14.140	0.520	3.631%	3.86万	0.00亿	0.000%
2026-05-21	14.920	14.320	15.210	14.090	-0.570	-3.828%	4.51万	0.00亿	0.000%
2026-05-20	14.990	14.890	15.010	14.630	-0.090	-0.601%	3.11万	0.00亿	0.000%
2026-05-19	15.160	14.980	15.210	14.780	-0.120	-0.795%	2.54万	0.00亿	0.000%
2026-05-18	14.750	15.100	15.160	14.630	0.260	1.752%	4.15万	0.00亿	0.000%
2026-05-15	15.070	14.840	15.230	14.680	-0.230	-1.526%	4.54万	0.00亿	0.000%
2026-05-14	15.170	15.070	15.410	14.840	0.010	0.066%	4.19万	0.00亿	0.000%
2026-05-13	15.330	15.060	15.420	14.920	-0.230	-1.504%	4.19万	0.00亿	0.000%
2026-05-12	15.470	15.290	15.700	15.110	-0.290	-1.861%	6.58万	0.00亿	0.000%
2026-05-11	15.400	15.580	15.710	15.230	0.400	2.635%	6.04万	0.00亿	0.000%
2026-05-08	14.840	15.180	15.310	14.740	0.370	2.498%	5.57万	0.00亿	0.000%
2026-05-07	14.690	14.810	15.020	14.380	0.410	2.847%	6.79万	0.00亿	0.000%
2026-05-06	14.190	14.400	14.710	14.040	0.300	2.128%	7.65万	0.00亿	0.000%
2026-04-30	13.740	14.100	14.150	13.630	0.340	2.471%	4.14万	0.00亿	0.000%
2026-04-29	13.460	13.760	13.950	13.240	0.350	2.610%	4.97万	0.00亿	0.000%
2026-04-28	13.410	13.410	13.780	13.210	0.080	0.600%	5.57万	0.00亿	0.000%
2026-04-27	12.830	13.330	13.410	12.720	0.620	4.878%	5.44万	0.00亿	0.000%
2026-04-24	12.260	12.710	12.810	12.240	0.280	2.253%	4.05万	0.00亿	0.000%
2026-04-23	12.670	12.430	12.680	12.360	-0.250	-1.972%	2.70万	0.00亿	0.000%
2026-04-22	12.660	12.680	12.740	12.450	-0.030	-0.236%	2.28万	0.00亿	0.000%
2026-04-21	12.670	12.710	12.770	12.540	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-20	12.540	12.710	12.720	12.470	0.150	1.194%	2.43万	0.00亿	0.000%
2026-04-17	12.730	12.560	12.800	12.410	-0.170	-1.335%	2.99万	0.00亿	0.000%
2026-04-16	12.420	12.730	12.790	12.240	0.400	3.244%	3.13万	0.00亿	0.000%
2026-04-15	12.400	12.330	12.580	12.260	-0.070	-0.565%	2.58万	0.00亿	0.000%
2026-04-14	12.650	12.400	12.660	12.190	-0.160	-1.274%	3.43万	0.00亿	0.000%
2026-04-13	12.380	12.560	12.580	12.250	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-10	12.650	12.470	12.790	12.410	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-09	12.930	12.490	12.930	12.410	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-08	12.280	12.880	12.980	12.250	0.000	0.000%	7.38万	0.00亿	0.000%
2026-04-07	11.580	11.910	12.000	11.480	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-03	12.120	11.550	12.170	11.430	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-02	12.680	12.100	12.680	11.870	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-01	12.680	12.450	12.830	12.240	0.000	0.000%	3.82万	0.00亿	0.000%