南威软件（603636）历史行情
以下为南威软件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 | 7.470 | 7.870 | 7.940 | 7.140 | 0.410 | 5.496% | 3,660.14万 | 2.75亿 | 6.307% |
| 2026-10-08 | 7.680 | 7.460 | 7.700 | 7.390 | -0.210 | -2.738% | 33.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 6,380.96万 | 4.98亿 | 10.995% |
| 2026-10-06 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 6,380.96万 | 4.98亿 | 10.995% |
| 2026-10-05 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 6,380.96万 | 4.98亿 | 10.995% |
| 2026-10-02 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 6,380.96万 | 4.98亿 | 10.995% |
| 2026-10-01 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 6,380.96万 | 4.98亿 | 10.995% |
| 2026-09-30 | 8.080 | 7.670 | 8.200 | 7.650 | -0.200 | -2.541% | 63.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.000 | 7.870 | 7.870 | 6.860 | 0.720 | 10.070% | 70.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.520 | 7.150 | 7.670 | 7.150 | -0.790 | -9.950% | 53.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.210 | 7.940 | 8.550 | 7.930 | -0.870 | -9.875% | 10,738.42万 | 8.70亿 | 18.503% |
| 2026-09-24 | 8.210 | 7.940 | 8.550 | 7.930 | -0.870 | -9.875% | 107.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.810 | 8.810 | 8.810 | 8.310 | 0.800 | 9.988% | 73.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.010 | 8.010 | 8.010 | 8.010 | 0.730 | 10.027% | 17.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.970 | 7.280 | 7.280 | 6.900 | 0.660 | 9.970% | 55.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.660 | 6.620 | 6.720 | 6.600 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.620 | 6.620 | 6.700 | 6.560 | -0.050 | -0.750% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.690 | 6.670 | 6.700 | 6.520 | -0.020 | -0.299% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.810 | 6.690 | 6.960 | 6.620 | -0.120 | -1.762% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.870 | 6.810 | 7.150 | 6.780 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.880 | 6.810 | 6.890 | 6.680 | -0.110 | -1.590% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.020 | 6.920 | 7.030 | 6.830 | -0.070 | -1.001% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.100 | 6.990 | 7.120 | 6.920 | -0.100 | -1.410% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.130 | 7.090 | 7.160 | 7.040 | -0.030 | -0.421% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.080 | 7.120 | 7.150 | 6.990 | 0.020 | 0.282% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.050 | 7.100 | 7.250 | 7.030 | 0.070 | 0.996% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.190 | 7.030 | 7.230 | 6.980 | -0.150 | -2.089% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.140 | 7.180 | 7.230 | 7.080 | -0.040 | -0.554% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.100 | 7.220 | 7.520 | 7.060 | 0.120 | 1.690% | 17.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.900 | 7.100 | 7.120 | 6.790 | 0.140 | 2.011% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.900 | 6.960 | 7.060 | 6.890 | 0.040 | 0.578% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.900 | 6.920 | 7.020 | 6.870 | -0.020 | -0.288% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.000 | 6.940 | 7.050 | 6.880 | -0.020 | -0.287% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.770 | 6.960 | 7.010 | 6.680 | 0.180 | 2.655% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.820 | 6.780 | 6.890 | 6.690 | -0.090 | -1.310% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.920 | 6.870 | 6.960 | 6.710 | -0.050 | -0.723% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.900 | 6.920 | 6.970 | 6.810 | 0.060 | 0.875% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.090 | 6.860 | 7.150 | 6.840 | -0.340 | -4.722% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.360 | 7.200 | 7.360 | 7.090 | -0.200 | -2.703% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.320 | 7.400 | 7.450 | 7.150 | 0.070 | 0.955% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.330 | 7.330 | 7.490 | 7.160 | 0.000 | 0.000% | 14.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.650 | 7.330 | 7.750 | 7.330 | -0.250 | -3.298% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.300 | 7.580 | 7.880 | 7.300 | 0.210 | 2.849% | 21.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.390 | 7.370 | 7.470 | 7.140 | -0.200 | -2.642% | 25.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.070 | 7.570 | 7.780 | 7.030 | 0.480 | 6.770% | 39.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.350 | 7.090 | 7.350 | 6.870 | -0.150 | -2.072% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.210 | 7.240 | 7.370 | 7.100 | 0.040 | 0.556% | 15.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.100 | 7.200 | 7.310 | 7.020 | 0.020 | 0.279% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.970 | 7.180 | 7.250 | 6.900 | 0.310 | 4.512% | 20.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.860 | 6.870 | 6.900 | 6.720 | 0.140 | 2.080% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.730 | 6.830 | 6.400 | 0.390 | 6.151% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.350 | 6.340 | 6.650 | 6.320 | -0.070 | -1.092% | 17.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.350 | 6.410 | 6.440 | 6.210 | 0.140 | 2.233% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.080 | 6.270 | 6.380 | 6.070 | 0.130 | 2.117% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.000 | 6.140 | 6.180 | 5.830 | 0.080 | 1.320% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.080 | 6.060 | 6.150 | 5.920 | -0.090 | -1.463% | 19.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.950 | 6.150 | 6.180 | 5.910 | 0.150 | 2.500% | 18.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.170 | 6.000 | 6.210 | 5.930 | -0.190 | -3.069% | 21.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.150 | 6.190 | 6.250 | 5.670 | 0.080 | 1.309% | 40.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.550 | 6.110 | 6.630 | 6.080 | -0.460 | -7.002% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.820 | 6.570 | 6.950 | 6.400 | -0.220 | -3.240% | 20.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.700 | 6.790 | 6.900 | 6.570 | 0.140 | 2.105% | 21.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.680 | 6.650 | 6.870 | 6.570 | -0.400 | -5.674% | 34.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.850 | 7.050 | 7.100 | 6.470 | -0.110 | -1.536% | 52.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.160 | 7.160 | 7.160 | 7.160 | -0.790 | -9.937% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.660 | 7.950 | 8.120 | 7.600 | 0.230 | 2.979% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.680 | 7.720 | 7.750 | 7.420 | 0.010 | 0.130% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.520 | 7.710 | 7.750 | 7.470 | 0.200 | 2.663% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.760 | 7.510 | 7.760 | 7.480 | -0.250 | -3.222% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.000 | 7.760 | 8.040 | 7.730 | -0.240 | -3.000% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.080 | 8.000 | 8.080 | 7.910 | -0.030 | -0.374% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.080 | 8.030 | 8.300 | 8.020 | -0.050 | -0.619% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.890 | 8.080 | 8.160 | 7.790 | 0.190 | 2.408% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.720 | 7.890 | 7.980 | 7.720 | 0.080 | 1.024% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.980 | 7.810 | 7.980 | 7.610 | -0.110 | -1.389% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.130 | 7.920 | 8.180 | 7.890 | -0.290 | -3.532% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.800 | 8.210 | 8.920 | 8.000 | -0.670 | -7.545% | 23.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.770 | 8.880 | 8.940 | 8.730 | -0.270 | -2.951% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.150 | 9.150 | 9.400 | 9.090 | -0.110 | -1.188% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.030 | 9.260 | 9.260 | 8.930 | 0.110 | 1.202% | 15.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.330 | 9.150 | 9.420 | 9.080 | -0.180 | -1.929% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.420 | 9.330 | 9.570 | 9.170 | -0.280 | -2.914% | 23.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.000 | 9.610 | 9.910 | 9.000 | 0.370 | 4.004% | 35.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.760 | 9.240 | 9.350 | 8.740 | 0.510 | 5.842% | 24.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.020 | 8.730 | 9.050 | 8.660 | -0.110 | -1.244% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.330 | 8.840 | 9.500 | 8.720 | -0.820 | -8.489% | 32.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.200 | 9.660 | 9.660 | 9.200 | 0.880 | 10.023% | 22.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.700 | 8.780 | 8.830 | 8.530 | 0.170 | 1.974% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.700 | 8.610 | 8.910 | 8.500 | -0.360 | -4.013% | 13.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.910 | 8.970 | 9.130 | 8.760 | 0.010 | 0.112% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.040 | 8.960 | 9.160 | 8.870 | -0.150 | -1.647% | 15.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.220 | 9.110 | 9.280 | 9.040 | -0.200 | -2.148% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.630 | 9.310 | 9.700 | 9.160 | -0.280 | -2.920% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.280 | 9.590 | 9.810 | 9.250 | 0.300 | 3.229% | 20.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.820 | 9.290 | 9.960 | 9.230 | -0.330 | -3.430% | 20.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.640 | 9.620 | 9.860 | 9.370 | 0.040 | 0.418% | 18.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.040 | 9.580 | 10.040 | 9.470 | -0.570 | -5.616% | 26.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.550 | 10.150 | 10.680 | 9.960 | -0.650 | -6.019% | 33.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.160 | 10.800 | 11.290 | 10.630 | -0.210 | -1.907% | 31.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.180 | 11.010 | 11.260 | 10.600 | -0.020 | -0.181% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.680 | 11.030 | 12.060 | 10.950 | -0.740 | -6.287% | 51.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 12.490 | 11.770 | 12.490 | 11.770 | -0.840 | -6.661% | 72.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.440 | 12.610 | 12.610 | 11.230 | 1.150 | 10.035% | 48.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.540 | 11.460 | 11.790 | 11.280 | 0.360 | 3.243% | 45.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.540 | 11.100 | 11.790 | 10.540 | 0.310 | 2.873% | 49.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.500 | 10.790 | 11.600 | 10.600 | -0.930 | -7.935% | 50.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.340 | 11.720 | 11.810 | 11.080 | 0.390 | 3.442% | 67.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.000 | 11.330 | 11.330 | 10.560 | 0.290 | 2.627% | 58.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.000 | 11.040 | 12.000 | 11.000 | -0.070 | -0.630% | 91.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.110 | 11.110 | 11.110 | 11.110 | 1.010 | 10.000% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.210 | 10.100 | 10.100 | 9.100 | 0.920 | 10.022% | 29.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.020 | 9.180 | 9.280 | 8.990 | 0.220 | 2.455% | 14.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.830 | 8.960 | 9.210 | 8.830 | 0.070 | 0.787% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.740 | 8.890 | 9.020 | 8.720 | 0.120 | 1.368% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.070 | 8.770 | 9.070 | 8.750 | -0.300 | -3.308% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.940 | 9.070 | 9.090 | 8.750 | 0.120 | 1.341% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.950 | 8.950 | 9.050 | 8.750 | -0.040 | -0.445% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.120 | 8.990 | 9.180 | 8.950 | -0.140 | -1.533% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.030 | 9.130 | 9.150 | 8.920 | 0.100 | 1.107% | 6.94万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.300 | 9.030 | 9.320 | 9.000 | -0.270 | -2.903% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.330 | 9.300 | 9.370 | 9.280 | -0.030 | -0.322% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.280 | 9.330 | 9.370 | 9.210 | -0.040 | -0.427% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.200 | 9.370 | 9.390 | 9.200 | 0.170 | 1.848% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.310 | 9.200 | 9.360 | 9.160 | -0.110 | -1.182% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.330 | 9.310 | 9.430 | 9.220 | 0.030 | 0.323% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.220 | 9.280 | 9.310 | 9.160 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.250 | 9.220 | 9.340 | 9.220 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.280 | 9.150 | 9.300 | 9.150 | 0.000 | 0.000% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.120 | 9.370 | 9.380 | 9.080 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.820 | 8.920 | 8.970 | 8.800 | 0.000 | 0.000% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.070 | 8.800 | 9.090 | 8.710 | 0.000 | 0.000% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.210 | 9.010 | 9.230 | 8.980 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.350 | 9.240 | 9.390 | 9.200 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |