南凌科技（300921）历史行情

以下为南凌科技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	16.300	15.860	16.440	15.820	-0.520	-3.175%	588.62万	0.94亿	3.636%
2026-10-01	16.300	15.860	16.440	15.820	-0.520	-3.175%	588.62万	0.94亿	3.636%
2026-09-30	16.300	15.860	16.440	15.820	-0.520	-3.175%	5.89万	0.00亿	0.000%
2026-09-29	15.630	16.380	16.500	15.410	0.740	4.731%	8.28万	0.00亿	0.000%
2026-09-28	16.130	15.640	16.190	15.390	-0.480	-2.978%	5.69万	0.00亿	0.000%
2026-09-27	16.400	16.120	16.470	16.110	-0.320	-1.946%	485.39万	0.79亿	2.998%
2026-09-24	16.400	16.120	16.470	16.110	-0.320	-1.946%	4.85万	0.00亿	0.000%
2026-09-23	16.600	16.440	16.700	16.230	-0.200	-1.202%	6.99万	0.00亿	0.000%
2026-09-22	16.420	16.640	17.100	16.390	0.400	2.463%	12.51万	0.00亿	0.000%
2026-09-21	16.040	16.240	16.300	16.000	0.190	1.184%	8.64万	0.00亿	0.000%
2026-09-18	15.650	16.050	16.250	15.600	0.550	3.548%	10.48万	0.00亿	0.000%
2026-09-17	15.710	15.500	16.110	15.490	-0.330	-2.085%	8.96万	0.00亿	0.000%
2026-09-16	15.980	15.830	16.000	15.520	-0.270	-1.677%	11.68万	0.00亿	0.000%
2026-09-15	15.900	16.100	16.970	15.900	0.400	2.548%	15.68万	0.00亿	0.000%
2026-09-14	15.320	15.700	15.830	15.220	0.540	3.562%	5.92万	0.00亿	0.000%
2026-09-11	15.280	15.160	15.300	14.810	-0.230	-1.494%	4.44万	0.00亿	0.000%
2026-09-10	15.540	15.390	15.580	15.350	-0.240	-1.536%	3.31万	0.00亿	0.000%
2026-09-09	15.790	15.630	15.950	15.530	-0.170	-1.076%	4.19万	0.00亿	0.000%
2026-09-08	16.000	15.800	16.250	15.700	-0.130	-0.816%	5.18万	0.00亿	0.000%
2026-09-07	15.690	15.930	15.990	15.690	0.020	0.126%	5.50万	0.00亿	0.000%
2026-09-04	16.460	15.910	16.460	15.750	-0.230	-1.425%	7.62万	0.00亿	0.000%
2026-09-03	16.270	16.140	16.660	16.060	0.140	0.875%	7.11万	0.00亿	0.000%
2026-09-02	15.900	16.000	16.100	15.800	-0.110	-0.683%	5.56万	0.00亿	0.000%
2026-09-01	16.100	16.110	16.270	15.810	-0.080	-0.494%	5.64万	0.00亿	0.000%
2026-08-31	15.400	16.190	16.260	15.250	0.530	3.384%	7.57万	0.00亿	0.000%
2026-08-28	15.930	15.660	16.160	15.650	-0.080	-0.508%	7.14万	0.00亿	0.000%
2026-08-27	15.350	15.740	15.820	15.320	0.230	1.483%	6.82万	0.00亿	0.000%
2026-08-26	15.750	15.510	15.790	15.280	-0.040	-0.257%	8.07万	0.00亿	0.000%
2026-08-25	14.690	15.550	15.760	14.610	1.030	7.094%	18.27万	0.00亿	0.000%
2026-08-24	15.240	14.520	15.240	14.200	-0.720	-4.724%	7.84万	0.00亿	0.000%
2026-08-21	15.340	15.240	15.390	14.940	-0.090	-0.587%	4.82万	0.00亿	0.000%
2026-08-20	15.250	15.330	15.520	15.030	0.380	2.542%	5.51万	0.00亿	0.000%
2026-08-19	15.610	14.950	15.740	14.910	-1.000	-6.270%	7.08万	0.00亿	0.000%
2026-08-18	16.120	15.950	16.160	15.600	-0.350	-2.147%	7.35万	0.00亿	0.000%
2026-08-17	15.800	16.300	16.320	15.670	0.400	2.516%	9.76万	0.00亿	0.000%
2026-08-14	15.550	15.900	15.970	15.340	0.470	3.046%	10.84万	0.00亿	0.000%
2026-08-13	15.840	15.430	16.140	15.400	-0.230	-1.469%	8.61万	0.00亿	0.000%
2026-08-12	15.550	15.660	15.870	15.340	0.280	1.821%	6.71万	0.00亿	0.000%
2026-08-11	15.320	15.380	15.530	15.060	0.060	0.392%	5.70万	0.00亿	0.000%
2026-08-10	15.220	15.320	15.520	15.010	-0.200	-1.289%	8.25万	0.00亿	0.000%
2026-08-07	15.330	15.520	15.810	15.060	0.400	2.646%	11.61万	0.00亿	0.000%
2026-08-06	15.040	15.120	15.320	14.810	-0.010	-0.066%	8.31万	0.00亿	0.000%
2026-08-05	14.800	15.130	15.370	14.800	0.140	0.934%	12.90万	0.00亿	0.000%
2026-08-04	14.350	14.990	15.090	14.350	0.720	5.046%	13.84万	0.00亿	0.000%
2026-08-03	13.800	14.270	14.340	13.750	0.470	3.406%	10.49万	0.00亿	0.000%
2026-07-31	13.370	13.800	14.140	13.320	0.880	6.811%	12.21万	0.00亿	0.000%
2026-07-30	13.420	12.920	13.670	12.820	-0.560	-4.154%	7.51万	0.00亿	0.000%
2026-07-29	13.490	13.480	13.570	13.110	0.000	0.000%	7.60万	0.00亿	0.000%
2026-07-28	13.490	13.480	13.920	13.400	-0.200	-1.462%	7.18万	0.00亿	0.000%
2026-07-27	12.940	13.680	13.720	12.880	0.660	5.069%	7.32万	0.00亿	0.000%
2026-07-24	13.190	13.020	13.430	12.950	-0.490	-3.627%	6.08万	0.00亿	0.000%
2026-07-23	13.180	13.510	13.750	13.100	0.220	1.655%	8.00万	0.00亿	0.000%
2026-07-22	13.270	13.290	13.690	13.150	0.080	0.606%	10.93万	0.00亿	0.000%
2026-07-21	12.970	13.210	13.250	11.550	0.280	2.166%	12.24万	0.00亿	0.000%
2026-07-20	13.670	12.930	14.140	12.600	-0.470	-3.507%	11.45万	0.00亿	0.000%
2026-07-17	14.540	13.400	14.660	13.320	-1.210	-8.282%	10.69万	0.00亿	0.000%
2026-07-16	14.650	14.610	15.090	14.410	-0.140	-0.949%	7.77万	0.00亿	0.000%
2026-07-15	15.050	14.750	15.230	14.620	-0.320	-2.123%	6.73万	0.00亿	0.000%
2026-07-14	15.020	15.070	15.100	14.310	0.050	0.333%	9.20万	0.00亿	0.000%
2026-07-13	16.180	15.020	16.460	14.830	-1.240	-7.626%	12.97万	0.00亿	0.000%
2026-07-10	16.030	16.260	16.930	15.940	0.150	0.931%	13.16万	0.00亿	0.000%
2026-07-09	16.200	16.110	16.410	15.390	-0.300	-1.828%	17.12万	0.00亿	0.000%
2026-07-08	16.160	16.410	16.980	15.860	0.310	1.925%	19.34万	0.00亿	0.000%
2026-07-07	17.190	16.100	17.320	15.800	-1.230	-7.098%	13.79万	0.00亿	0.000%
2026-07-06	18.880	17.330	18.990	17.280	-1.510	-8.015%	13.11万	0.00亿	0.000%
2026-07-03	18.690	18.840	19.230	18.600	0.150	0.803%	10.12万	0.00亿	0.000%
2026-07-02	19.750	18.690	20.050	18.660	-1.430	-7.107%	12.33万	0.00亿	0.000%
2026-07-01	20.480	20.120	20.770	19.920	-0.190	-0.935%	11.70万	0.00亿	0.000%
2026-06-30	19.740	20.310	20.580	19.340	0.680	3.464%	11.02万	0.00亿	0.000%
2026-06-29	20.920	19.630	21.140	18.930	-1.200	-5.761%	11.43万	0.00亿	0.000%
2026-06-26	20.990	20.830	21.920	20.500	-0.490	-2.298%	10.86万	0.00亿	0.000%
2026-06-25	21.480	21.320	22.150	20.710	-0.370	-1.706%	10.37万	0.00亿	0.000%
2026-06-24	21.520	21.690	21.880	21.170	-0.180	-0.823%	11.53万	0.00亿	0.000%
2026-06-23	22.770	21.870	22.970	21.660	-1.040	-4.540%	17.95万	0.00亿	0.000%
2026-06-22	22.110	22.910	23.130	21.930	0.650	2.920%	18.73万	0.00亿	0.000%
2026-06-18	21.750	22.260	22.700	21.130	0.790	3.680%	19.21万	0.00亿	0.000%
2026-06-17	20.540	21.470	22.570	20.230	0.740	3.570%	30.55万	0.00亿	0.000%
2026-06-16	18.000	20.730	21.250	17.910	2.640	14.594%	29.12万	0.00亿	0.000%
2026-06-15	17.360	18.090	18.100	17.360	0.740	4.265%	6.42万	0.00亿	0.000%
2026-06-12	17.090	17.350	17.660	17.000	0.500	2.967%	7.39万	0.00亿	0.000%
2026-06-11	17.630	16.850	17.720	16.700	-0.720	-4.098%	7.58万	0.00亿	0.000%
2026-06-10	17.400	17.570	17.800	17.290	0.030	0.171%	8.24万	0.00亿	0.000%
2026-06-09	17.600	17.540	17.610	17.180	0.270	1.563%	5.85万	0.00亿	0.000%
2026-06-08	17.750	17.270	17.990	17.120	-1.020	-5.577%	7.93万	0.00亿	0.000%
2026-06-05	18.230	18.290	18.620	17.490	0.010	0.055%	8.39万	0.00亿	0.000%
2026-06-04	18.610	18.280	19.070	18.070	-0.540	-2.869%	8.87万	0.00亿	0.000%
2026-06-03	18.590	18.820	19.640	18.530	0.120	0.642%	9.43万	0.00亿	0.000%
2026-06-02	18.780	18.700	18.880	17.930	-0.080	-0.426%	8.91万	0.00亿	0.000%
2026-06-01	18.510	18.780	19.180	18.420	0.220	1.185%	8.69万	0.00亿	0.000%
2026-05-29	20.000	18.560	20.290	18.380	-1.535	-7.639%	13.60万	0.00亿	0.000%
2026-05-28	19.823	20.095	20.289	19.465	0.379	1.922%	8.10万	0.00亿	0.000%
2026-05-27	20.403	19.716	20.510	19.401	-0.845	-4.110%	10.10万	0.00亿	0.000%
2026-05-26	20.704	20.561	20.833	19.802	-0.365	-1.744%	10.41万	0.00亿	0.000%
2026-05-25	20.496	20.926	21.083	20.389	0.380	1.850%	12.07万	0.00亿	0.000%
2026-05-22	20.546	20.546	20.754	20.160	0.286	1.412%	11.94万	0.00亿	0.000%
2026-05-21	20.911	20.260	21.642	20.203	-0.429	-2.074%	20.41万	0.00亿	0.000%
2026-05-20	20.976	20.689	21.656	20.539	-0.530	-2.498%	12.92万	0.00亿	0.000%
2026-05-19	20.389	21.219	21.226	20.303	0.658	3.200%	15.38万	0.00亿	0.000%
2026-05-18	20.181	20.561	20.926	20.174	0.387	1.918%	8.85万	0.00亿	0.000%
2026-05-15	20.031	20.174	20.668	19.945	0.322	1.622%	10.42万	0.00亿	0.000%
2026-05-14	20.904	19.852	20.904	19.852	-0.773	-3.748%	8.96万	0.00亿	0.000%
2026-05-13	19.838	20.625	20.797	19.637	0.745	3.747%	12.04万	0.00亿	0.000%
2026-05-12	20.131	19.880	20.317	19.816	-0.394	-1.943%	9.08万	0.00亿	0.000%
2026-05-11	20.467	20.274	20.596	20.031	0.014	0.069%	12.46万	0.00亿	0.000%
2026-05-08	20.296	20.260	20.682	19.945	-0.372	-1.803%	13.77万	0.00亿	0.000%
2026-05-07	19.902	20.632	20.954	19.744	0.773	3.892%	18.03万	0.00亿	0.000%
2026-05-06	19.723	19.859	20.067	19.551	0.644	3.352%	13.11万	0.00亿	0.000%
2026-04-30	19.200	19.215	19.873	19.107	0.058	0.303%	11.15万	0.00亿	0.000%
2026-04-29	18.549	19.157	19.515	18.427	0.608	3.278%	16.97万	0.00亿	0.000%
2026-04-28	18.828	18.549	19.515	18.327	0.780	4.390%	17.50万	0.00亿	0.000%
2026-04-27	18.084	17.769	18.413	17.647	-0.343	-1.894%	5.70万	0.00亿	0.000%
2026-04-24	18.348	18.112	18.492	17.389	-0.337	-1.827%	8.70万	0.00亿	0.000%
2026-04-23	18.542	18.449	18.957	18.298	-0.243	-1.300%	7.11万	0.00亿	0.000%
2026-04-22	18.055	18.692	18.728	18.019	0.458	2.512%	7.55万	0.00亿	0.000%
2026-04-21	18.506	18.234	18.520	17.819	-0.394	-2.115%	7.50万	0.00亿	0.000%
2026-04-20	18.628	18.628	18.900	18.470	-0.129	-0.688%	7.00万	0.00亿	0.000%
2026-04-17	18.907	18.757	19.007	18.549	-0.350	-1.832%	9.33万	0.00亿	0.000%
2026-04-16	18.327	19.107	19.208	18.291	0.880	4.828%	12.89万	0.00亿	0.000%
2026-04-15	18.542	18.227	18.792	18.155	-0.372	-2.000%	6.35万	0.00亿	0.000%
2026-04-14	18.434	18.599	18.842	18.313	0.530	2.933%	8.97万	0.00亿	0.000%
2026-04-13	17.862	18.069	18.313	17.511	0.200	1.119%	5.68万	0.00亿	0.000%
2026-04-10	18.549	17.869	18.585	17.862	-0.093	-0.518%	6.02万	0.00亿	0.000%
2026-04-09	18.184	17.962	18.363	17.812	-0.544	-2.940%	7.29万	0.00亿	0.000%
2026-04-08	17.726	18.506	18.520	17.625	1.396	8.159%	10.43万	0.00亿	0.000%
2026-04-07	17.117	17.110	17.525	17.010	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-03	17.439	17.232	17.647	17.160	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-02	18.098	17.131	18.112	16.953	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-01	18.205	18.205	18.678	18.005	0.000	0.000%	7.61万	0.00亿	0.000%