南大环境（300864）历史行情

以下为南大环境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
2026-10-02	24.700	24.650	25.030	24.430	-0.090	-0.364%	238.64万	0.59亿	1.500%
2026-10-01	24.700	24.650	25.030	24.430	-0.090	-0.364%	238.64万	0.59亿	1.500%
2026-09-30	24.700	24.650	25.030	24.430	-0.090	-0.364%	2.39万	0.00亿	0.000%
2026-09-29	25.320	24.740	25.410	24.700	-0.100	-0.403%	2.21万	0.00亿	0.000%
2026-09-28	25.900	24.840	26.350	24.690	-0.860	-3.346%	3.45万	0.00亿	0.000%
2026-09-27	26.280	25.700	26.280	25.470	-0.600	-2.281%	285.81万	0.74亿	1.796%
2026-09-24	26.280	25.700	26.280	25.470	-0.600	-2.281%	2.86万	0.00亿	0.000%
2026-09-23	26.310	26.300	27.170	25.920	-0.120	-0.454%	5.31万	0.00亿	0.000%
2026-09-22	25.200	26.420	27.130	25.030	1.050	4.139%	6.65万	0.00亿	0.000%
2026-09-21	26.000	25.370	26.120	25.280	-0.230	-0.898%	2.62万	0.00亿	0.000%
2026-09-18	25.550	25.600	25.980	25.290	0.300	1.186%	2.95万	0.00亿	0.000%
2026-09-17	25.560	25.300	25.730	25.090	-0.320	-1.249%	2.67万	0.00亿	0.000%
2026-09-16	25.080	25.620	25.960	25.030	0.480	1.909%	3.36万	0.00亿	0.000%
2026-09-15	25.660	25.140	25.890	24.520	-0.520	-2.027%	3.51万	0.00亿	0.000%
2026-09-14	25.020	25.660	25.940	24.440	0.390	1.543%	5.43万	0.00亿	0.000%
2026-09-11	26.340	25.270	27.720	24.940	-1.130	-4.280%	5.19万	0.00亿	0.000%
2026-09-10	27.330	26.400	27.500	25.550	-0.790	-2.905%	7.11万	0.00亿	0.000%
2026-09-09	28.930	27.190	29.920	27.090	-2.480	-8.359%	9.20万	0.00亿	0.000%
2026-09-08	29.030	29.670	30.090	28.880	0.440	1.505%	5.39万	0.00亿	0.000%
2026-09-07	30.580	29.230	30.740	28.360	0.280	0.967%	9.25万	0.00亿	0.000%
2026-09-04	26.000	28.950	29.970	25.680	3.320	12.954%	11.14万	0.00亿	0.000%
2026-09-03	24.680	25.630	26.000	24.360	1.030	4.187%	5.59万	0.00亿	0.000%
2026-09-02	24.680	24.600	25.190	24.330	-0.180	-0.726%	2.95万	0.00亿	0.000%
2026-09-01	25.040	24.780	25.220	24.260	-0.260	-1.038%	5.73万	0.00亿	0.000%
2026-08-31	27.400	25.040	27.740	24.500	-2.700	-9.733%	8.63万	0.00亿	0.000%
2026-08-28	26.550	27.740	29.500	26.550	1.280	4.837%	8.37万	0.00亿	0.000%
2026-08-27	26.500	26.460	26.940	25.790	0.360	1.379%	6.24万	0.00亿	0.000%
2026-08-26	25.530	26.100	26.560	25.360	0.570	2.233%	6.71万	0.00亿	0.000%
2026-08-25	25.700	25.530	26.000	24.430	-0.160	-0.623%	7.50万	0.00亿	0.000%
2026-08-24	23.620	25.690	25.880	23.450	1.590	6.598%	11.56万	0.00亿	0.000%
2026-08-21	20.510	24.100	24.300	20.500	3.140	14.981%	10.10万	0.00亿	0.000%
2026-08-20	19.980	20.960	21.400	19.980	1.270	6.450%	3.93万	0.00亿	0.000%
2026-08-19	19.800	19.690	20.300	19.610	-0.200	-1.006%	2.05万	0.00亿	0.000%
2026-08-18	19.500	19.890	20.180	19.340	0.390	2.000%	2.23万	0.00亿	0.000%
2026-08-17	19.280	19.500	19.510	19.060	0.360	1.881%	1.00万	0.00亿	0.000%
2026-08-14	19.250	19.140	19.440	19.010	-0.130	-0.675%	0.82万	0.00亿	0.000%
2026-08-13	19.880	19.270	19.960	19.240	-0.370	-1.884%	1.59万	0.00亿	0.000%
2026-08-12	19.100	19.640	19.840	18.720	0.720	3.805%	2.70万	0.00亿	0.000%
2026-08-11	18.980	18.920	19.010	18.710	-0.170	-0.891%	0.86万	0.00亿	0.000%
2026-08-10	18.650	19.090	19.180	18.510	0.370	1.976%	1.60万	0.00亿	0.000%
2026-08-07	18.990	18.720	19.080	18.490	-0.160	-0.847%	1.09万	0.00亿	0.000%
2026-08-06	18.820	18.880	19.050	18.660	-0.020	-0.106%	1.18万	0.00亿	0.000%
2026-08-05	18.640	18.900	18.910	18.320	0.380	2.052%	1.53万	0.00亿	0.000%
2026-08-04	18.490	18.520	18.820	18.470	0.040	0.216%	1.48万	0.00亿	0.000%
2026-08-03	18.070	18.480	18.500	18.060	0.410	2.269%	1.58万	0.00亿	0.000%
2026-07-31	18.000	18.070	18.180	17.880	0.360	2.033%	1.37万	0.00亿	0.000%
2026-07-30	17.980	17.710	18.220	17.710	-0.340	-1.884%	1.36万	0.00亿	0.000%
2026-07-29	17.520	18.050	18.110	17.520	0.420	2.382%	1.28万	0.00亿	0.000%
2026-07-28	17.850	17.630	18.050	17.480	-0.220	-1.232%	1.65万	0.00亿	0.000%
2026-07-27	17.460	17.850	18.170	17.450	0.270	1.536%	1.74万	0.00亿	0.000%
2026-07-24	17.680	17.580	17.870	17.470	-0.120	-0.678%	1.15万	0.00亿	0.000%
2026-07-23	17.320	17.700	17.700	17.210	0.450	2.609%	1.21万	0.00亿	0.000%
2026-07-22	17.640	17.250	17.860	17.170	-0.550	-3.090%	2.23万	0.00亿	0.000%
2026-07-21	18.480	17.800	18.550	16.840	-0.610	-3.313%	4.41万	0.00亿	0.000%
2026-07-20	18.930	18.410	19.500	18.220	-0.610	-3.207%	2.33万	0.00亿	0.000%
2026-07-17	19.860	19.020	20.100	18.980	-0.710	-3.599%	2.07万	0.00亿	0.000%
2026-07-16	19.380	19.730	19.980	19.380	0.180	0.921%	1.22万	0.00亿	0.000%
2026-07-15	19.450	19.550	19.780	19.260	0.120	0.618%	1.36万	0.00亿	0.000%
2026-07-14	19.370	19.430	19.470	18.840	0.130	0.674%	1.44万	0.00亿	0.000%
2026-07-13	19.990	19.300	20.070	19.150	-0.730	-3.645%	1.81万	0.00亿	0.000%
2026-07-10	19.790	20.030	20.660	19.580	0.120	0.603%	2.52万	0.00亿	0.000%
2026-07-09	19.790	19.910	19.970	19.170	0.140	0.708%	1.52万	0.00亿	0.000%
2026-07-08	19.400	19.770	19.980	19.310	0.320	1.645%	1.97万	0.00亿	0.000%
2026-07-07	19.610	19.450	19.700	19.240	-0.350	-1.768%	1.35万	0.00亿	0.000%
2026-07-06	19.590	19.800	20.300	19.470	0.340	1.747%	1.93万	0.00亿	0.000%
2026-07-03	19.210	19.460	19.670	19.210	0.290	1.513%	1.66万	0.00亿	0.000%
2026-07-02	19.400	19.170	19.650	19.140	-0.410	-2.094%	1.68万	0.00亿	0.000%
2026-07-01	19.180	19.580	19.830	19.080	0.400	2.086%	1.60万	0.00亿	0.000%
2026-06-30	19.340	19.180	19.390	19.010	-0.160	-0.827%	1.58万	0.00亿	0.000%
2026-06-29	19.690	19.340	19.700	18.750	-0.170	-0.871%	1.59万	0.00亿	0.000%
2026-06-26	20.150	19.510	20.320	19.430	-0.820	-4.033%	1.88万	0.00亿	0.000%
2026-06-25	20.400	20.330	20.710	20.000	-0.070	-0.343%	2.12万	0.00亿	0.000%
2026-06-24	20.340	20.400	21.220	20.180	-0.240	-1.163%	3.32万	0.00亿	0.000%
2026-06-23	20.270	20.640	20.970	20.080	0.370	1.825%	2.84万	0.00亿	0.000%
2026-06-22	20.450	20.270	20.740	19.720	-0.250	-1.218%	3.52万	0.00亿	0.000%
2026-06-18	21.400	20.520	21.660	20.500	-1.540	-6.981%	5.85万	0.00亿	0.000%
2026-06-17	22.400	22.060	23.550	21.400	0.580	2.700%	7.31万	0.00亿	0.000%
2026-06-16	21.570	21.480	21.680	20.770	-0.040	-0.186%	1.57万	0.00亿	0.000%
2026-06-15	22.030	21.520	22.150	21.380	-0.350	-1.600%	1.64万	0.00亿	0.000%
2026-06-12	21.800	21.870	22.080	21.250	0.420	1.958%	1.67万	0.00亿	0.000%
2026-06-11	21.740	21.450	21.830	21.050	-0.350	-1.606%	1.59万	0.00亿	0.000%
2026-06-10	21.800	21.800	22.020	21.320	-0.360	-1.625%	2.21万	0.00亿	0.000%
2026-06-09	22.580	22.160	23.120	21.760	-0.280	-1.248%	2.75万	0.00亿	0.000%
2026-06-08	22.390	22.440	23.080	21.820	-0.040	-0.178%	2.93万	0.00亿	0.000%
2026-06-05	21.550	22.480	22.910	21.550	0.710	3.261%	2.41万	0.00亿	0.000%
2026-06-04	22.260	21.770	22.630	21.420	-0.830	-3.673%	2.42万	0.00亿	0.000%
2026-06-03	22.700	22.600	22.970	22.280	0.040	0.177%	2.04万	0.00亿	0.000%
2026-06-02	22.960	22.560	23.350	22.340	-0.300	-1.312%	1.59万	0.00亿	0.000%
2026-06-01	22.160	22.860	22.990	22.070	0.560	2.511%	1.82万	0.00亿	0.000%
2026-05-29	22.630	22.300	22.840	22.090	-0.330	-1.458%	1.83万	0.00亿	0.000%
2026-05-28	22.500	22.630	22.930	22.100	0.270	1.208%	2.53万	0.00亿	0.000%
2026-05-27	22.920	22.360	22.940	22.100	-0.340	-1.498%	2.43万	0.00亿	0.000%
2026-05-26	23.120	22.700	23.260	22.240	-0.540	-2.324%	2.68万	0.00亿	0.000%
2026-05-25	23.520	23.240	23.570	22.560	-0.190	-0.811%	3.26万	0.00亿	0.000%
2026-05-22	22.530	23.430	23.910	22.340	0.960	4.272%	3.76万	0.00亿	0.000%
2026-05-21	23.340	22.470	23.630	22.350	-0.820	-3.521%	3.28万	0.00亿	0.000%
2026-05-20	23.130	23.290	23.750	23.090	0.340	1.481%	3.12万	0.00亿	0.000%
2026-05-19	23.170	22.950	23.400	22.700	-0.450	-1.923%	2.88万	0.00亿	0.000%
2026-05-18	23.250	23.400	24.000	22.930	0.150	0.645%	2.84万	0.00亿	0.000%
2026-05-15	23.030	23.250	23.950	22.660	0.540	2.378%	5.23万	0.00亿	0.000%
2026-05-14	23.150	22.710	23.580	22.650	-0.450	-1.943%	3.02万	0.00亿	0.000%
2026-05-13	23.400	23.160	23.430	22.960	-0.170	-0.729%	2.97万	0.00亿	0.000%
2026-05-12	23.650	23.330	23.920	23.310	-0.450	-1.892%	3.39万	0.00亿	0.000%
2026-05-11	23.970	23.780	25.030	23.670	-0.220	-0.917%	6.92万	0.00亿	0.000%
2026-05-08	21.890	24.000	24.950	21.890	2.150	9.840%	8.28万	0.00亿	0.000%
2026-05-07	21.950	21.850	21.980	21.620	0.090	0.414%	1.86万	0.00亿	0.000%
2026-05-06	21.420	21.760	22.030	21.310	0.340	1.587%	3.33万	0.00亿	0.000%
2026-04-30	21.200	21.420	21.550	21.190	0.330	1.565%	2.06万	0.00亿	0.000%
2026-04-29	21.120	21.090	21.310	21.070	-0.110	-0.519%	1.92万	0.00亿	0.000%
2026-04-28	20.750	21.200	21.520	20.750	0.710	3.465%	3.99万	0.00亿	0.000%
2026-04-27	20.500	20.490	20.580	19.730	-0.050	-0.243%	1.34万	0.00亿	0.000%
2026-04-24	20.420	20.540	20.980	20.300	0.090	0.440%	2.03万	0.00亿	0.000%
2026-04-23	21.000	20.450	21.000	20.340	-0.340	-1.635%	1.79万	0.00亿	0.000%
2026-04-22	20.350	20.790	21.010	20.170	0.410	2.012%	2.36万	0.00亿	0.000%
2026-04-21	19.960	20.380	20.550	19.840	0.420	2.104%	2.29万	0.00亿	0.000%
2026-04-20	19.660	19.960	19.960	19.640	0.190	0.961%	0.82万	0.00亿	0.000%
2026-04-17	19.820	19.770	20.040	19.730	-0.110	-0.553%	1.04万	0.00亿	0.000%
2026-04-16	19.480	19.880	19.930	19.340	0.390	2.001%	0.98万	0.00亿	0.000%
2026-04-15	19.650	19.490	19.670	19.410	-0.090	-0.460%	0.90万	0.00亿	0.000%
2026-04-14	19.600	19.580	19.700	19.410	0.090	0.462%	0.82万	0.00亿	0.000%
2026-04-13	19.680	19.490	19.700	19.360	-0.120	-0.612%	0.97万	0.00亿	0.000%
2026-04-10	19.590	19.610	19.910	19.570	0.070	0.358%	1.39万	0.00亿	0.000%
2026-04-09	20.240	19.540	20.240	19.450	-0.620	-3.075%	1.40万	0.00亿	0.000%
2026-04-08	19.550	20.160	20.630	19.550	0.830	4.294%	2.35万	0.00亿	0.000%
2026-04-07	19.010	19.330	19.340	18.890	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-03	19.660	18.910	19.660	18.900	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-02	19.650	19.550	20.070	19.350	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	19.990	19.660	20.120	19.580	0.000	0.000%	1.71万	0.00亿	0.000%