南王科技（301355）历史行情

以下为南王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
2026-10-05	12.300	12.500	12.640	12.220	0.310	2.543%	498.58万	0.62亿	3.518%
2026-10-02	12.300	12.500	12.640	12.220	0.310	2.543%	498.58万	0.62亿	3.518%
2026-10-01	12.300	12.500	12.640	12.220	0.310	2.543%	498.58万	0.62亿	3.518%
2026-09-30	12.300	12.500	12.640	12.220	0.310	2.543%	4.99万	0.00亿	0.000%
2026-09-29	11.970	12.190	12.530	11.930	0.140	1.162%	4.48万	0.00亿	0.000%
2026-09-28	11.980	12.050	12.260	11.920	0.070	0.584%	4.20万	0.00亿	0.000%
2026-09-27	11.990	11.980	12.170	11.870	-0.100	-0.828%	318.54万	0.38亿	2.248%
2026-09-24	11.990	11.980	12.170	11.870	-0.100	-0.828%	3.19万	0.00亿	0.000%
2026-09-23	12.060	12.080	12.200	11.860	-0.030	-0.248%	3.40万	0.00亿	0.000%
2026-09-22	12.290	12.110	12.290	11.880	-0.150	-1.223%	5.45万	0.00亿	0.000%
2026-09-21	11.710	12.260	12.330	11.710	0.580	4.966%	6.82万	0.00亿	0.000%
2026-09-18	11.500	11.680	11.770	11.350	0.220	1.920%	5.15万	0.00亿	0.000%
2026-09-17	11.310	11.460	11.480	11.210	0.080	0.703%	4.12万	0.00亿	0.000%
2026-09-16	11.290	11.380	11.490	11.070	0.140	1.246%	5.00万	0.00亿	0.000%
2026-09-15	11.500	11.240	11.650	11.220	-0.260	-2.261%	6.42万	0.00亿	0.000%
2026-09-14	10.970	11.500	11.700	10.940	0.540	4.927%	11.67万	0.00亿	0.000%
2026-09-11	11.470	10.960	11.630	10.870	-0.510	-4.446%	10.69万	0.00亿	0.000%
2026-09-10	11.680	11.470	11.910	11.310	-0.080	-0.693%	16.85万	0.00亿	0.000%
2026-09-09	11.110	11.550	12.140	11.080	0.370	3.309%	21.70万	0.00亿	0.000%
2026-09-08	10.490	11.180	11.280	10.400	0.700	6.679%	6.76万	0.00亿	0.000%
2026-09-07	10.340	10.480	10.580	10.280	0.210	2.045%	4.37万	0.00亿	0.000%
2026-09-04	10.440	10.270	10.500	10.210	-0.070	-0.677%	2.97万	0.00亿	0.000%
2026-09-03	10.520	10.340	10.590	10.310	-0.180	-1.711%	2.56万	0.00亿	0.000%
2026-09-02	10.450	10.520	10.590	10.320	-0.020	-0.190%	3.01万	0.00亿	0.000%
2026-09-01	10.330	10.540	10.770	10.330	0.100	0.958%	4.56万	0.00亿	0.000%
2026-08-31	10.240	10.440	10.490	10.100	0.120	1.163%	4.17万	0.00亿	0.000%
2026-08-28	10.220	10.320	10.380	10.180	0.080	0.781%	1.94万	0.00亿	0.000%
2026-08-27	10.260	10.240	10.340	10.170	-0.050	-0.486%	1.57万	0.00亿	0.000%
2026-08-26	10.270	10.290	10.350	10.190	0.020	0.195%	2.39万	0.00亿	0.000%
2026-08-25	9.970	10.270	10.300	9.810	0.300	3.009%	2.43万	0.00亿	0.000%
2026-08-24	10.090	9.970	10.120	9.870	-0.120	-1.189%	2.09万	0.00亿	0.000%
2026-08-21	10.080	10.090	10.150	9.920	-0.010	-0.099%	1.92万	0.00亿	0.000%
2026-08-20	9.920	10.100	10.170	9.780	0.190	1.917%	2.09万	0.00亿	0.000%
2026-08-19	10.040	9.910	10.160	9.810	-0.220	-2.172%	2.29万	0.00亿	0.000%
2026-08-18	10.270	10.130	10.300	10.050	-0.120	-1.171%	2.25万	0.00亿	0.000%
2026-08-17	10.040	10.250	10.270	9.980	0.270	2.705%	2.24万	0.00亿	0.000%
2026-08-14	9.950	9.980	10.080	9.880	-0.010	-0.100%	1.93万	0.00亿	0.000%
2026-08-13	10.140	9.990	10.160	9.980	-0.150	-1.479%	1.95万	0.00亿	0.000%
2026-08-12	10.130	10.140	10.200	10.030	0.020	0.198%	1.58万	0.00亿	0.000%
2026-08-11	10.080	10.120	10.220	9.950	-0.010	-0.099%	2.74万	0.00亿	0.000%
2026-08-10	9.770	10.130	10.170	9.720	0.360	3.685%	3.83万	0.00亿	0.000%
2026-08-07	9.840	9.770	9.840	9.590	-0.030	-0.306%	2.54万	0.00亿	0.000%
2026-08-06	9.680	9.800	9.840	9.610	0.120	1.240%	3.18万	0.00亿	0.000%
2026-08-05	9.640	9.680	9.820	9.570	0.030	0.311%	3.04万	0.00亿	0.000%
2026-08-04	9.560	9.650	9.760	9.520	0.140	1.472%	3.77万	0.00亿	0.000%
2026-08-03	9.330	9.510	9.560	9.330	0.120	1.278%	4.51万	0.00亿	0.000%
2026-07-31	9.180	9.390	9.440	9.180	0.210	2.288%	2.36万	0.00亿	0.000%
2026-07-30	9.220	9.180	9.470	9.110	-0.080	-0.864%	3.25万	0.00亿	0.000%
2026-07-29	9.000	9.260	9.280	9.000	0.260	2.889%	3.29万	0.00亿	0.000%
2026-07-28	8.850	9.000	9.110	8.850	0.060	0.671%	2.44万	0.00亿	0.000%
2026-07-27	8.720	8.940	9.030	8.690	0.220	2.523%	2.26万	0.00亿	0.000%
2026-07-24	8.870	8.720	8.950	8.640	-0.240	-2.679%	2.57万	0.00亿	0.000%
2026-07-23	8.650	8.960	8.970	8.630	0.250	2.870%	2.55万	0.00亿	0.000%
2026-07-22	8.900	8.710	9.060	8.670	-0.230	-2.573%	3.99万	0.00亿	0.000%
2026-07-21	9.240	8.940	9.240	8.590	-0.210	-2.295%	4.95万	0.00亿	0.000%
2026-07-20	9.400	9.150	9.790	9.000	-0.290	-3.072%	4.15万	0.00亿	0.000%
2026-07-17	9.660	9.440	10.000	9.360	-0.320	-3.279%	3.50万	0.00亿	0.000%
2026-07-16	9.650	9.760	9.900	9.490	0.080	0.826%	2.63万	0.00亿	0.000%
2026-07-15	9.550	9.680	9.730	9.420	0.140	1.468%	2.51万	0.00亿	0.000%
2026-07-14	9.300	9.540	9.550	9.160	0.240	2.581%	3.25万	0.00亿	0.000%
2026-07-13	9.600	9.300	9.670	9.210	-0.300	-3.125%	2.86万	0.00亿	0.000%
2026-07-10	9.480	9.600	9.800	9.250	0.140	1.480%	3.06万	0.00亿	0.000%
2026-07-09	9.610	9.460	9.660	9.250	-0.140	-1.458%	2.28万	0.00亿	0.000%
2026-07-08	9.720	9.600	9.790	9.430	-0.100	-1.031%	2.68万	0.00亿	0.000%
2026-07-07	9.920	9.700	9.940	9.600	-0.250	-2.513%	3.16万	0.00亿	0.000%
2026-07-06	10.030	9.950	10.230	9.850	-0.090	-0.896%	3.52万	0.00亿	0.000%
2026-07-03	10.250	10.040	10.460	10.000	-0.110	-1.084%	5.58万	0.00亿	0.000%
2026-07-02	10.310	10.150	10.860	10.070	-0.160	-1.552%	6.68万	0.00亿	0.000%
2026-07-01	9.960	10.310	10.380	9.780	0.530	5.419%	5.52万	0.00亿	0.000%
2026-06-30	9.390	9.780	9.900	9.180	0.360	3.822%	4.78万	0.00亿	0.000%
2026-06-29	9.420	9.420	9.540	9.050	0.050	0.534%	3.99万	0.00亿	0.000%
2026-06-26	9.620	9.370	9.660	9.280	-0.270	-2.801%	3.10万	0.00亿	0.000%
2026-06-25	9.940	9.640	9.940	9.410	-0.310	-3.116%	4.18万	0.00亿	0.000%
2026-06-24	10.310	9.950	10.370	9.880	-0.360	-3.492%	3.63万	0.00亿	0.000%
2026-06-23	10.220	10.310	10.470	10.130	0.030	0.292%	3.28万	0.00亿	0.000%
2026-06-22	10.030	10.280	10.320	9.730	0.180	1.782%	4.78万	0.00亿	0.000%
2026-06-18	10.000	10.100	10.350	9.840	0.040	0.398%	3.47万	0.00亿	0.000%
2026-06-17	10.370	10.060	10.370	9.990	-0.250	-2.425%	3.20万	0.00亿	0.000%
2026-06-16	10.380	10.310	10.440	10.130	-0.070	-0.674%	3.08万	0.00亿	0.000%
2026-06-15	10.450	10.380	10.760	10.280	-0.020	-0.192%	3.92万	0.00亿	0.000%
2026-06-12	10.460	10.400	10.570	10.170	0.070	0.678%	3.59万	0.00亿	0.000%
2026-06-11	10.260	10.330	10.360	10.090	-0.020	-0.193%	2.64万	0.00亿	0.000%
2026-06-10	10.460	10.350	10.570	10.130	-0.180	-1.709%	2.95万	0.00亿	0.000%
2026-06-09	10.460	10.530	10.730	10.390	0.160	1.543%	3.58万	0.00亿	0.000%
2026-06-08	10.350	10.370	10.840	10.200	-0.410	-3.803%	4.11万	0.00亿	0.000%
2026-06-05	10.550	10.780	10.990	10.360	0.230	2.180%	3.71万	0.00亿	0.000%
2026-06-04	10.770	10.550	10.830	10.410	-0.240	-2.224%	2.69万	0.00亿	0.000%
2026-06-03	10.970	10.790	11.020	10.680	-0.150	-1.371%	3.00万	0.00亿	0.000%
2026-06-02	11.320	10.940	11.380	10.890	-0.360	-3.186%	2.86万	0.00亿	0.000%
2026-06-01	10.940	11.300	11.450	10.850	0.310	2.821%	3.15万	0.00亿	0.000%
2026-05-29	11.290	10.990	11.420	10.880	-0.290	-2.571%	3.63万	0.00亿	0.000%
2026-05-28	11.360	11.280	11.490	11.070	-0.060	-0.529%	3.41万	0.00亿	0.000%
2026-05-27	11.620	11.340	11.650	11.220	-0.290	-2.494%	4.26万	0.00亿	0.000%
2026-05-26	11.850	11.630	11.860	11.500	-0.240	-2.022%	4.48万	0.00亿	0.000%
2026-05-25	12.320	11.870	12.440	11.780	-0.450	-3.653%	3.84万	0.00亿	0.000%
2026-05-22	12.010	12.320	12.380	11.860	0.390	3.269%	3.59万	0.00亿	0.000%
2026-05-21	12.440	11.930	12.660	11.850	-0.520	-4.177%	4.20万	0.00亿	0.000%
2026-05-20	12.590	12.450	12.610	12.260	-0.140	-1.112%	3.08万	0.00亿	0.000%
2026-05-19	12.700	12.590	12.840	12.400	-0.110	-0.866%	3.33万	0.00亿	0.000%
2026-05-18	12.530	12.700	12.880	12.370	0.180	1.438%	3.73万	0.00亿	0.000%
2026-05-15	12.670	12.520	12.780	12.460	-0.100	-0.792%	3.18万	0.00亿	0.000%
2026-05-14	12.870	12.620	12.870	12.610	-0.180	-1.406%	3.04万	0.00亿	0.000%
2026-05-13	12.850	12.800	13.010	12.750	-0.060	-0.467%	3.35万	0.00亿	0.000%
2026-05-12	13.140	12.860	13.200	12.820	-0.270	-2.056%	2.71万	0.00亿	0.000%
2026-05-11	13.230	13.130	13.250	12.970	0.030	0.229%	3.48万	0.00亿	0.000%
2026-05-08	12.880	13.100	13.110	12.850	0.200	1.550%	3.09万	0.00亿	0.000%
2026-05-07	13.090	12.900	13.140	12.850	-0.190	-1.451%	3.25万	0.00亿	0.000%
2026-05-06	13.010	13.090	13.230	12.960	0.100	0.770%	4.33万	0.00亿	0.000%
2026-04-30	12.810	12.990	13.000	12.790	0.190	1.484%	4.11万	0.00亿	0.000%
2026-04-29	12.550	12.800	12.900	12.480	0.210	1.668%	4.89万	0.00亿	0.000%
2026-04-28	12.660	12.590	12.710	12.450	-0.070	-0.553%	3.26万	0.00亿	0.000%
2026-04-27	12.330	12.660	12.680	12.210	0.350	2.843%	3.79万	0.00亿	0.000%
2026-04-24	12.160	12.310	12.370	12.090	0.100	0.819%	2.85万	0.00亿	0.000%
2026-04-23	12.440	12.210	12.480	12.150	-0.220	-1.770%	3.62万	0.00亿	0.000%
2026-04-22	12.630	12.430	12.630	12.380	-0.120	-0.956%	3.34万	0.00亿	0.000%
2026-04-21	12.580	12.550	12.630	12.470	-0.030	-0.238%	2.59万	0.00亿	0.000%
2026-04-20	12.560	12.580	12.590	12.340	0.110	0.882%	2.60万	0.00亿	0.000%
2026-04-17	12.500	12.470	12.510	12.290	-0.030	-0.240%	3.36万	0.00亿	0.000%
2026-04-16	12.450	12.500	12.610	12.290	0.050	0.402%	4.54万	0.00亿	0.000%
2026-04-15	12.750	12.450	12.760	12.420	-0.250	-1.969%	3.62万	0.00亿	0.000%
2026-04-14	12.800	12.700	12.990	12.570	-0.070	-0.548%	3.49万	0.00亿	0.000%
2026-04-13	12.840	12.770	12.840	12.510	0.010	0.078%	4.46万	0.00亿	0.000%
2026-04-10	12.600	12.760	12.930	12.280	0.330	2.655%	6.29万	0.00亿	0.000%
2026-04-09	12.450	12.430	12.550	12.230	0.010	0.081%	4.60万	0.00亿	0.000%
2026-04-08	12.290	12.420	12.480	12.220	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-07	11.510	12.090	12.100	11.510	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-03	12.050	11.620	12.060	11.420	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-02	12.160	11.990	12.220	11.860	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	12.390	12.260	12.450	12.010	0.000	0.000%	3.46万	0.00亿	0.000%