南都物业（603506）历史行情

以下为南都物业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
2026-10-12	12.100	11.760	12.100	11.700	-0.300	-2.488%	173.95万	0.21亿	0.926%
2026-10-09	12.280	12.060	12.320	11.650	-0.220	-1.792%	4.51万	0.00亿	0.000%
2026-10-08	12.180	12.280	12.500	11.900	0.030	0.245%	5.21万	0.00亿	0.000%
2026-10-07	12.100	12.250	12.490	11.860	-0.040	-0.325%	578.85万	0.70亿	3.083%
2026-10-06	12.100	12.250	12.490	11.860	-0.040	-0.325%	578.85万	0.70亿	3.083%
2026-10-05	12.100	12.250	12.490	11.860	-0.040	-0.325%	578.85万	0.70亿	3.083%
2026-10-02	12.100	12.250	12.490	11.860	-0.040	-0.325%	578.85万	0.70亿	3.083%
2026-10-01	12.100	12.250	12.490	11.860	-0.040	-0.325%	578.85万	0.70亿	3.083%
2026-09-30	12.100	12.250	12.490	11.860	-0.040	-0.325%	5.79万	0.00亿	0.000%
2026-09-29	12.230	12.290	12.430	12.110	0.080	0.655%	3.34万	0.00亿	0.000%
2026-09-28	12.080	12.210	12.390	12.040	0.130	1.076%	3.88万	0.00亿	0.000%
2026-09-27	12.150	12.080	12.390	12.050	-0.130	-1.065%	309.77万	0.38亿	1.650%
2026-09-24	12.150	12.080	12.390	12.050	-0.130	-1.065%	3.10万	0.00亿	0.000%
2026-09-23	12.140	12.210	12.400	12.050	0.010	0.082%	4.70万	0.00亿	0.000%
2026-09-22	11.860	12.200	12.350	11.730	0.270	2.263%	5.53万	0.00亿	0.000%
2026-09-21	11.540	11.930	11.970	11.420	0.440	3.829%	4.38万	0.00亿	0.000%
2026-09-18	11.470	11.490	11.660	11.320	0.050	0.437%	3.55万	0.00亿	0.000%
2026-09-17	10.890	11.440	11.450	10.860	0.510	4.666%	4.04万	0.00亿	0.000%
2026-09-16	10.700	10.930	10.990	10.610	0.160	1.486%	2.63万	0.00亿	0.000%
2026-09-15	11.060	10.770	11.100	10.740	-0.290	-2.622%	2.98万	0.00亿	0.000%
2026-09-14	11.050	11.060	11.190	10.980	-0.030	-0.271%	2.47万	0.00亿	0.000%
2026-09-11	11.500	11.090	11.530	11.030	-0.510	-4.397%	3.62万	0.00亿	0.000%
2026-09-10	11.750	11.600	11.760	11.520	-0.150	-1.277%	2.64万	0.00亿	0.000%
2026-09-09	11.820	11.750	11.830	11.660	-0.120	-1.011%	3.40万	0.00亿	0.000%
2026-09-08	11.610	11.870	11.900	11.610	0.250	2.151%	3.84万	0.00亿	0.000%
2026-09-07	11.350	11.620	11.770	11.350	0.150	1.308%	4.17万	0.00亿	0.000%
2026-09-04	11.280	11.470	11.680	11.280	0.190	1.684%	7.17万	0.00亿	0.000%
2026-09-03	11.460	11.280	11.570	11.240	-0.200	-1.742%	3.97万	0.00亿	0.000%
2026-09-02	11.410	11.480	11.590	11.280	-0.030	-0.261%	5.84万	0.00亿	0.000%
2026-09-01	11.350	11.510	11.650	11.210	0.090	0.788%	10.06万	0.00亿	0.000%
2026-08-31	12.150	11.420	12.500	11.210	-0.210	-1.806%	15.27万	0.00亿	0.000%
2026-08-28	11.400	11.630	11.740	11.130	0.330	2.920%	5.71万	0.00亿	0.000%
2026-08-27	11.130	11.300	11.400	11.030	0.220	1.986%	4.17万	0.00亿	0.000%
2026-08-26	11.130	11.080	11.290	11.060	-0.010	-0.090%	4.13万	0.00亿	0.000%
2026-08-25	10.400	11.090	11.170	10.400	0.510	4.820%	7.50万	0.00亿	0.000%
2026-08-24	10.990	10.580	11.070	10.490	-0.250	-2.308%	8.11万	0.00亿	0.000%
2026-08-21	10.750	10.830	11.170	10.650	-0.120	-1.096%	13.09万	0.00亿	0.000%
2026-08-20	11.170	10.950	11.500	10.690	-0.930	-7.828%	22.99万	0.00亿	0.000%
2026-08-19	11.760	11.880	11.880	11.700	1.080	10.000%	7.52万	0.00亿	0.000%
2026-08-18	10.890	10.800	10.980	10.740	-0.020	-0.185%	2.40万	0.00亿	0.000%
2026-08-17	10.610	10.820	10.840	10.550	0.180	1.692%	2.96万	0.00亿	0.000%
2026-08-14	10.450	10.640	10.820	10.300	0.150	1.430%	4.80万	0.00亿	0.000%
2026-08-13	10.740	10.490	10.780	10.470	-0.260	-2.419%	2.64万	0.00亿	0.000%
2026-08-12	10.600	10.750	10.830	10.480	0.160	1.511%	3.27万	0.00亿	0.000%
2026-08-11	10.930	10.590	10.970	10.360	-0.380	-3.464%	6.26万	0.00亿	0.000%
2026-08-10	10.200	10.970	11.080	10.190	0.760	7.444%	8.16万	0.00亿	0.000%
2026-08-07	10.150	10.210	10.220	9.890	0.060	0.591%	2.54万	0.00亿	0.000%
2026-08-06	10.050	10.150	10.190	9.940	0.100	0.995%	1.96万	0.00亿	0.000%
2026-08-05	10.080	10.050	10.140	9.850	0.060	0.601%	2.66万	0.00亿	0.000%
2026-08-04	10.130	9.990	10.280	9.950	-0.010	-0.100%	3.24万	0.00亿	0.000%
2026-08-03	9.700	10.000	10.050	9.680	0.350	3.627%	3.16万	0.00亿	0.000%
2026-07-31	9.590	9.650	9.780	9.510	0.030	0.312%	3.08万	0.00亿	0.000%
2026-07-30	9.510	9.620	9.780	9.320	0.110	1.157%	3.06万	0.00亿	0.000%
2026-07-29	9.180	9.510	9.550	9.170	0.320	3.482%	3.25万	0.00亿	0.000%
2026-07-28	9.120	9.190	9.360	9.000	0.110	1.211%	2.92万	0.00亿	0.000%
2026-07-27	8.830	9.080	9.250	8.730	0.350	4.009%	4.06万	0.00亿	0.000%
2026-07-24	8.940	8.730	8.940	8.620	-0.250	-2.784%	2.61万	0.00亿	0.000%
2026-07-23	8.680	8.980	8.990	8.610	0.290	3.337%	3.56万	0.00亿	0.000%
2026-07-22	8.860	8.690	9.000	8.610	-0.160	-1.808%	3.41万	0.00亿	0.000%
2026-07-21	9.150	8.850	9.150	8.610	-0.220	-2.426%	5.41万	0.00亿	0.000%
2026-07-20	9.500	9.070	9.680	8.910	-0.420	-4.426%	6.89万	0.00亿	0.000%
2026-07-17	9.900	9.490	10.190	9.450	-0.410	-4.141%	4.45万	0.00亿	0.000%
2026-07-16	9.710	9.900	10.060	9.660	0.080	0.815%	2.89万	0.00亿	0.000%
2026-07-15	9.780	9.820	9.980	9.710	0.030	0.306%	2.62万	0.00亿	0.000%
2026-07-14	9.590	9.790	9.810	9.430	0.170	1.767%	3.22万	0.00亿	0.000%
2026-07-13	9.700	9.620	9.800	9.450	-0.080	-0.825%	4.17万	0.00亿	0.000%
2026-07-10	9.510	9.700	9.910	9.400	0.140	1.464%	3.86万	0.00亿	0.000%
2026-07-09	9.630	9.560	9.750	9.350	-0.090	-0.933%	2.43万	0.00亿	0.000%
2026-07-08	9.570	9.650	9.760	9.400	0.080	0.836%	2.61万	0.00亿	0.000%
2026-07-07	9.940	9.570	10.040	9.530	-0.400	-4.012%	2.61万	0.00亿	0.000%
2026-07-06	9.950	9.970	10.390	9.880	-0.150	-1.482%	3.44万	0.00亿	0.000%
2026-07-03	10.090	10.120	10.440	10.020	0.120	1.200%	5.61万	0.00亿	0.000%
2026-07-02	9.800	10.000	10.190	9.660	0.190	1.937%	4.50万	0.00亿	0.000%
2026-07-01	9.340	9.810	9.880	9.270	0.470	5.032%	4.33万	0.00亿	0.000%
2026-06-30	9.540	9.340	9.620	9.230	-0.150	-1.581%	3.00万	0.00亿	0.000%
2026-06-29	9.510	9.490	9.600	9.150	-0.110	-1.146%	3.42万	0.00亿	0.000%
2026-06-26	9.780	9.600	9.850	9.400	-0.180	-1.840%	3.57万	0.00亿	0.000%
2026-06-25	9.980	9.780	10.070	9.600	-0.170	-1.709%	2.84万	0.00亿	0.000%
2026-06-24	10.300	9.950	10.560	9.890	-0.400	-3.865%	3.62万	0.00亿	0.000%
2026-06-23	10.130	10.350	10.480	10.070	0.160	1.570%	3.35万	0.00亿	0.000%
2026-06-22	10.000	10.190	10.200	9.650	0.120	1.192%	3.07万	0.00亿	0.000%
2026-06-18	10.150	10.070	10.230	9.920	-0.080	-0.788%	2.72万	0.00亿	0.000%
2026-06-17	10.400	10.150	10.430	10.050	-0.310	-2.964%	3.29万	0.00亿	0.000%
2026-06-16	10.330	10.460	10.500	10.060	0.141	1.366%	3.17万	0.00亿	0.000%
2026-06-15	10.509	10.319	10.769	10.229	-0.100	-0.960%	3.43万	0.00亿	0.000%
2026-06-12	10.319	10.419	10.599	10.219	0.120	1.165%	2.38万	0.00亿	0.000%
2026-06-11	10.379	10.299	10.449	10.039	-0.150	-1.436%	2.08万	0.00亿	0.000%
2026-06-10	10.489	10.449	10.609	10.239	-0.090	-0.854%	2.54万	0.00亿	0.000%
2026-06-09	10.629	10.539	10.859	10.449	-0.090	-0.847%	2.67万	0.00亿	0.000%
2026-06-08	10.739	10.629	11.029	10.399	-0.230	-2.118%	3.65万	0.00亿	0.000%
2026-06-05	10.639	10.859	10.989	10.529	0.260	2.453%	3.31万	0.00亿	0.000%
2026-06-04	10.819	10.599	11.059	10.539	-0.310	-2.842%	2.94万	0.00亿	0.000%
2026-06-03	11.299	10.909	11.329	10.789	-0.260	-2.328%	3.18万	0.00亿	0.000%
2026-06-02	11.699	11.169	11.839	11.079	-0.530	-4.530%	4.51万	0.00亿	0.000%
2026-06-01	11.269	11.699	11.919	11.159	0.440	3.908%	4.53万	0.00亿	0.000%
2026-05-29	11.639	11.259	11.909	11.229	-0.370	-3.182%	3.58万	0.00亿	0.000%
2026-05-28	11.659	11.629	11.809	11.389	0.140	1.219%	3.20万	0.00亿	0.000%
2026-05-27	11.879	11.489	11.939	11.319	-0.450	-3.769%	3.78万	0.00亿	0.000%
2026-05-26	12.089	11.939	12.129	11.739	-0.190	-1.566%	3.51万	0.00亿	0.000%
2026-05-25	12.349	12.129	12.579	11.989	-0.220	-1.782%	2.81万	0.00亿	0.000%
2026-05-22	12.199	12.349	12.439	11.889	0.270	2.235%	3.05万	0.00亿	0.000%
2026-05-21	12.699	12.079	12.899	11.939	-0.600	-4.732%	3.04万	0.00亿	0.000%
2026-05-20	13.009	12.679	13.019	12.549	-0.350	-2.686%	3.02万	0.00亿	0.000%
2026-05-19	12.939	13.029	13.169	12.789	0.150	1.165%	2.31万	0.00亿	0.000%
2026-05-18	12.859	12.879	12.899	12.639	0.030	0.233%	2.62万	0.00亿	0.000%
2026-05-15	12.879	12.849	13.099	12.769	-0.050	-0.388%	2.23万	0.00亿	0.000%
2026-05-14	12.989	12.899	13.059	12.789	-0.050	-0.386%	2.09万	0.00亿	0.000%
2026-05-13	13.089	12.949	13.119	12.889	-0.090	-0.690%	2.53万	0.00亿	0.000%
2026-05-12	13.299	13.039	13.379	12.979	-0.260	-1.955%	2.21万	0.00亿	0.000%
2026-05-11	13.339	13.299	13.469	13.149	-0.040	-0.300%	2.73万	0.00亿	0.000%
2026-05-08	13.139	13.339	13.429	13.139	0.210	1.600%	2.59万	0.00亿	0.000%
2026-05-07	13.329	13.129	13.429	13.129	-0.070	-0.530%	3.15万	0.00亿	0.000%
2026-05-06	13.379	13.199	13.449	12.989	-0.120	-0.901%	5.41万	0.00亿	0.000%
2026-04-30	12.899	13.319	13.519	12.889	0.510	3.982%	6.40万	0.00亿	0.000%
2026-04-29	12.519	12.809	12.889	12.449	0.300	2.398%	3.09万	0.00亿	0.000%
2026-04-28	12.469	12.509	12.739	12.339	0.040	0.321%	2.81万	0.00亿	0.000%
2026-04-27	12.219	12.469	12.549	12.069	0.340	2.803%	4.28万	0.00亿	0.000%
2026-04-24	11.969	12.129	12.179	11.799	0.180	1.506%	2.64万	0.00亿	0.000%
2026-04-23	11.959	11.949	12.089	11.849	-0.010	-0.084%	2.98万	0.00亿	0.000%
2026-04-22	12.249	11.959	12.269	11.909	-0.380	-3.080%	3.60万	0.00亿	0.000%
2026-04-21	12.289	12.339	12.419	12.189	0.010	0.081%	2.25万	0.00亿	0.000%
2026-04-20	12.189	12.329	12.349	12.039	0.150	1.232%	2.07万	0.00亿	0.000%
2026-04-17	12.229	12.179	12.259	12.019	-0.050	-0.409%	2.64万	0.00亿	0.000%
2026-04-16	11.959	12.229	12.319	11.929	0.260	2.172%	1.72万	0.00亿	0.000%
2026-04-15	12.189	11.969	12.209	11.939	-0.170	-1.400%	2.11万	0.00亿	0.000%
2026-04-14	12.289	12.139	12.289	11.909	0.050	0.414%	2.21万	0.00亿	0.000%
2026-04-13	12.099	12.089	12.219	11.919	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-10	12.149	12.099	12.289	12.059	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-09	12.409	12.019	12.409	11.969	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-08	12.209	12.399	12.429	12.009	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-07	11.449	11.819	11.909	11.409	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-03	11.859	11.509	11.959	11.449	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	12.189	11.919	12.229	11.819	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-01	12.289	12.189	12.359	12.029	0.000	0.000%	2.86万	0.00亿	0.000%