南卫股份（603880）历史行情
以下为南卫股份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 | 8.320 | 8.560 | 8.560 | 7.890 | 0.270 | 3.257% | 9.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.480 | 8.290 | 8.580 | 8.170 | -0.160 | -1.893% | 6.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 680.11万 | 0.58亿 | 2.353% |
| 2026-10-06 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 680.11万 | 0.58亿 | 2.353% |
| 2026-10-05 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 680.11万 | 0.58亿 | 2.353% |
| 2026-10-02 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 680.11万 | 0.58亿 | 2.353% |
| 2026-10-01 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 680.11万 | 0.58亿 | 2.353% |
| 2026-09-30 | 8.600 | 8.450 | 8.900 | 8.400 | -0.180 | -2.086% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.740 | 8.630 | 8.800 | 8.610 | -0.090 | -1.032% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.130 | 8.720 | 9.190 | 8.620 | -0.400 | -4.386% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.230 | 9.120 | 9.430 | 9.120 | -0.180 | -1.935% | 553.12万 | 0.51亿 | 1.914% |
| 2026-09-24 | 9.230 | 9.120 | 9.430 | 9.120 | -0.180 | -1.935% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.250 | 9.300 | 9.360 | 8.990 | 0.020 | 0.216% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.400 | 9.280 | 9.400 | 9.160 | 0.010 | 0.108% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.880 | 9.270 | 9.300 | 8.570 | 0.390 | 4.392% | 19.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.740 | 8.880 | 9.800 | 8.770 | -0.830 | -8.548% | 26.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.950 | 9.710 | 10.070 | 9.460 | -0.250 | -2.510% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.680 | 9.960 | 10.000 | 9.680 | 0.180 | 1.840% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.880 | 9.780 | 10.010 | 9.650 | -0.090 | -0.912% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.660 | 9.870 | 9.930 | 9.500 | 0.150 | 1.543% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.630 | 9.720 | 10.130 | 9.460 | -0.210 | -2.115% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.840 | 9.930 | 9.970 | 9.550 | 0.160 | 1.638% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.010 | 9.770 | 10.200 | 9.720 | -0.250 | -2.495% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.140 | 10.020 | 10.390 | 9.800 | -0.210 | -2.053% | 12.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.680 | 10.230 | 10.270 | 9.440 | 0.560 | 5.791% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.850 | 9.670 | 10.120 | 9.600 | -0.200 | -2.026% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.860 | 9.870 | 9.960 | 9.700 | 0.110 | 1.127% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.590 | 9.760 | 9.970 | 9.500 | 0.140 | 1.455% | 11.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.600 | 9.620 | 9.860 | 9.360 | 0.090 | 0.944% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.280 | 9.530 | 9.930 | 9.280 | -0.150 | -1.550% | 14.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.250 | 9.680 | 10.150 | 9.170 | 0.450 | 4.875% | 25.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.760 | 9.230 | 9.340 | 8.760 | 0.240 | 2.670% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.790 | 8.990 | 9.200 | 8.650 | -0.050 | -0.553% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.600 | 9.040 | 9.250 | 8.600 | 0.360 | 4.147% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.600 | 8.680 | 9.240 | 8.480 | -0.020 | -0.230% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.300 | 8.700 | 8.820 | 7.900 | 0.500 | 6.098% | 18.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.140 | 8.200 | 8.440 | 7.980 | -0.250 | -2.959% | 21.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.290 | 8.450 | 9.480 | 8.450 | -0.940 | -10.011% | 20.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.350 | 9.390 | 9.720 | 9.010 | 0.550 | 6.222% | 35.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.010 | 8.840 | 8.840 | 8.010 | 0.800 | 9.950% | 20.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.110 | 8.040 | 8.290 | 7.900 | -0.150 | -1.832% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.150 | 8.190 | 8.580 | 8.010 | 0.200 | 2.503% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.770 | 7.990 | 8.170 | 7.500 | 0.220 | 2.831% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.780 | 7.770 | 7.830 | 7.490 | 0.070 | 0.909% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.540 | 7.700 | 7.780 | 7.330 | 0.220 | 2.941% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.240 | 7.480 | 7.590 | 7.200 | 0.240 | 3.315% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.510 | 7.240 | 7.610 | 7.200 | -0.150 | -2.030% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.850 | 7.390 | 7.540 | 6.800 | 0.540 | 7.883% | 15.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.750 | 6.850 | 6.940 | 6.660 | 0.220 | 3.318% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.580 | 6.630 | 6.640 | 6.380 | 0.220 | 3.432% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.200 | 6.410 | 6.500 | 6.200 | 0.230 | 3.722% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.470 | 6.180 | 6.510 | 6.120 | -0.190 | -2.983% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.580 | 6.370 | 6.700 | 6.220 | 0.030 | 0.473% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.240 | 6.340 | 6.660 | 6.240 | 0.010 | 0.158% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.800 | 6.330 | 6.380 | 5.800 | 0.460 | 7.836% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.960 | 5.870 | 6.090 | 5.820 | -0.170 | -2.815% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.740 | 6.040 | 6.100 | 5.660 | 0.300 | 5.226% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.850 | 5.740 | 6.020 | 5.710 | -0.120 | -2.048% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.000 | 5.860 | 6.000 | 5.300 | -0.030 | -0.509% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.470 | 5.890 | 6.640 | 5.780 | -0.470 | -7.390% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.950 | 6.360 | 6.960 | 6.250 | -0.580 | -8.357% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.720 | 6.940 | 7.130 | 6.720 | 0.100 | 1.462% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.830 | 6.840 | 7.110 | 6.650 | 0.010 | 0.146% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.750 | 6.830 | 6.860 | 6.530 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.060 | 6.830 | 7.210 | 6.800 | -0.270 | -3.803% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.100 | 7.100 | 7.290 | 7.060 | -0.100 | -1.389% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.200 | 7.500 | 7.020 | -0.190 | -2.571% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.060 | 7.390 | 8.120 | 7.310 | -0.680 | -8.426% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.920 | 8.070 | 8.350 | 7.770 | 0.180 | 2.281% | 15.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.540 | 7.890 | 8.030 | 7.510 | 0.260 | 3.408% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.230 | 7.630 | 7.750 | 7.130 | 0.430 | 5.972% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.240 | 7.200 | 7.750 | 7.200 | -0.060 | -0.826% | 21.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.980 | 7.260 | 7.770 | 6.780 | 0.200 | 2.833% | 30.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.850 | 7.060 | 7.850 | 6.970 | -0.680 | -8.786% | 28.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.120 | 7.740 | 7.740 | 6.910 | 0.700 | 9.943% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.480 | 7.040 | 7.680 | 6.980 | -0.490 | -6.507% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.300 | 7.530 | 7.600 | 7.020 | 0.350 | 4.875% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.780 | 7.180 | 7.830 | 7.010 | -0.530 | -6.874% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.630 | 7.710 | 7.900 | 7.520 | 0.220 | 2.937% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.680 | 7.490 | 8.000 | 7.320 | -0.210 | -2.727% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.990 | 7.700 | 8.270 | 7.610 | -0.360 | -4.467% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.400 | 8.060 | 8.060 | 7.250 | 0.730 | 9.959% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.330 | 7.330 | 7.370 | 7.060 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.610 | 7.330 | 7.810 | 7.280 | -0.250 | -3.298% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.580 | 7.780 | 7.400 | 0.040 | 0.531% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.650 | 7.540 | 7.700 | 7.400 | -0.120 | -1.567% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.860 | 7.660 | 8.020 | 7.510 | -0.200 | -2.545% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.010 | 7.860 | 8.060 | 7.730 | 0.010 | 0.127% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.520 | 7.850 | 8.070 | 7.520 | -0.100 | -1.258% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.900 | 7.950 | 8.080 | 7.700 | 0.040 | 0.506% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.100 | 7.910 | 8.190 | 7.780 | -0.200 | -2.466% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.130 | 8.110 | 8.350 | 8.030 | -0.040 | -0.491% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.180 | 8.150 | 8.290 | 8.020 | -0.080 | -0.972% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.190 | 8.230 | 8.560 | 8.010 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.530 | 8.230 | 8.800 | 8.030 | -0.100 | -1.200% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.100 | 8.330 | 8.470 | 7.980 | 0.190 | 2.334% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.330 | 8.140 | 8.480 | 8.020 | -0.240 | -2.864% | 9.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.780 | 8.380 | 8.860 | 8.330 | -0.340 | -3.899% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.740 | 8.720 | 9.100 | 8.380 | -0.040 | -0.457% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.140 | 8.760 | 8.910 | 8.050 | 0.660 | 8.148% | 14.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.400 | 8.100 | 8.610 | 8.050 | -0.330 | -3.915% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.420 | 8.430 | 8.560 | 8.260 | -0.070 | -0.824% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.480 | 8.500 | 8.600 | 8.300 | 0.100 | 1.190% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.680 | 8.400 | 8.740 | 8.150 | -0.180 | -2.098% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.510 | 8.580 | 8.880 | 8.410 | 0.020 | 0.234% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.370 | 8.560 | 8.960 | 8.340 | 0.090 | 1.063% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.040 | 8.470 | 8.790 | 7.960 | 0.480 | 6.008% | 20.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.960 | 7.990 | 8.070 | 7.860 | 0.030 | 0.377% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.800 | 7.960 | 8.030 | 7.710 | 0.220 | 2.842% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.710 | 7.740 | 7.810 | 7.620 | 0.030 | 0.389% | 7.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.530 | 7.710 | 7.790 | 7.450 | 0.180 | 2.390% | 12.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.450 | 7.530 | 7.650 | 7.350 | 0.080 | 1.074% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.050 | 7.450 | 7.480 | 7.050 | 0.340 | 4.782% | 11.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.700 | 7.110 | 7.210 | 6.610 | 0.450 | 6.757% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.540 | 6.660 | 6.700 | 6.420 | 0.120 | 1.835% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.430 | 6.540 | 6.560 | 6.280 | 0.130 | 2.028% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.300 | 6.410 | 6.470 | 6.260 | 0.110 | 1.746% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.350 | 6.300 | 6.440 | 6.250 | -0.090 | -1.408% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.350 | 6.390 | 6.500 | 6.350 | -0.060 | -0.930% | 4.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.430 | 6.450 | 6.540 | 6.430 | -0.060 | -0.922% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.400 | 6.510 | 6.520 | 6.330 | 0.110 | 1.719% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.470 | 6.400 | 6.530 | 6.310 | -0.060 | -0.929% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.340 | 6.460 | 6.510 | 6.250 | 0.140 | 2.215% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.490 | 6.320 | 6.490 | 6.290 | -0.060 | -0.940% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.570 | 6.380 | 6.610 | 6.240 | -0.200 | -3.040% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.560 | 6.580 | 6.600 | 6.380 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.530 | 6.530 | 6.590 | 6.400 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.850 | 6.490 | 6.850 | 6.380 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.790 | 6.820 | 6.930 | 6.710 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.440 | 6.650 | 6.730 | 6.400 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.720 | 6.440 | 6.790 | 6.340 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.050 | 6.800 | 7.060 | 6.710 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.180 | 7.020 | 7.180 | 6.910 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |