ST南新（688189）历史行情
以下为ST南新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 | 6.400 | 6.440 | 6.470 | 6.370 | 0.030 | 0.468% | 172.96万 | 0.11亿 | 0.634% |
| 2026-10-01 | 6.400 | 6.440 | 6.470 | 6.370 | 0.030 | 0.468% | 172.96万 | 0.11亿 | 0.634% |
| 2026-09-30 | 6.400 | 6.440 | 6.470 | 6.370 | 0.030 | 0.468% | 172.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.280 | 6.410 | 6.420 | 6.280 | 0.090 | 1.424% | 224.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.450 | 6.320 | 6.500 | 6.260 | -0.160 | -2.469% | 285.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.500 | 6.480 | 6.570 | 6.450 | -0.050 | -0.766% | 236.58万 | 0.15亿 | 0.867% |
| 2026-09-24 | 6.500 | 6.480 | 6.570 | 6.450 | -0.050 | -0.766% | 236.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.580 | 6.530 | 6.700 | 6.520 | -0.090 | -1.360% | 369.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.650 | 6.620 | 6.700 | 6.550 | -0.050 | -0.750% | 333.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.550 | 6.670 | 6.680 | 6.510 | 0.190 | 2.932% | 565.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.460 | 6.480 | 6.520 | 6.450 | 0.080 | 1.250% | 181.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.430 | 6.400 | 6.430 | 6.310 | -0.020 | -0.312% | 98.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.350 | 6.420 | 6.430 | 6.260 | 0.070 | 1.102% | 150.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.520 | 6.350 | 6.520 | 6.350 | -0.150 | -2.308% | 218.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.430 | 6.500 | 6.560 | 6.430 | 0.020 | 0.309% | 210.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.520 | 6.480 | 6.570 | 6.430 | -0.100 | -1.520% | 255.88万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.610 | 6.580 | 6.660 | 6.550 | -0.050 | -0.754% | 194.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.830 | 6.630 | 6.840 | 6.630 | -0.200 | -2.928% | 353.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.760 | 6.830 | 6.840 | 6.710 | 0.080 | 1.185% | 265.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.720 | 6.750 | 6.780 | 6.660 | 0.040 | 0.596% | 195.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.730 | 6.710 | 6.830 | 6.680 | 0.000 | 0.000% | 322.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.800 | 6.710 | 6.810 | 6.700 | -0.150 | -2.187% | 388.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.850 | 6.860 | 6.960 | 6.790 | -0.020 | -0.291% | 290.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.740 | 6.880 | 6.900 | 6.700 | 0.140 | 2.077% | 344.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.560 | 6.740 | 6.800 | 6.560 | 0.120 | 1.813% | 299.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.710 | 6.620 | 6.710 | 6.580 | -0.080 | -1.194% | 311.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.570 | 6.700 | 6.700 | 6.560 | 0.150 | 2.290% | 290.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.500 | 6.550 | 6.580 | 6.490 | 0.050 | 0.769% | 180.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.350 | 6.500 | 6.520 | 6.320 | 0.150 | 2.362% | 207.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.550 | 6.350 | 6.550 | 6.330 | -0.150 | -2.308% | 298.49万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.530 | 6.500 | 6.600 | 6.300 | -0.120 | -1.813% | 572.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.570 | 6.620 | 6.790 | 6.490 | 0.200 | 3.115% | 558.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.660 | 6.420 | 6.780 | 6.400 | -0.320 | -4.748% | 482.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.900 | 6.740 | 6.920 | 6.720 | -0.190 | -2.742% | 471.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.880 | 6.930 | 6.930 | 6.770 | 0.000 | 0.000% | 403.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.100 | 6.930 | 7.180 | 6.790 | -0.220 | -3.077% | 1,000.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.930 | 7.150 | 7.320 | 6.810 | 0.160 | 2.289% | 906.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.890 | 6.990 | 7.210 | 6.830 | 0.100 | 1.451% | 657.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.740 | 6.890 | 6.990 | 6.690 | 0.060 | 0.878% | 637.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.800 | 6.830 | 7.130 | 6.700 | 0.120 | 1.788% | 852.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.480 | 6.710 | 6.740 | 6.450 | 0.220 | 3.390% | 714.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.430 | 6.490 | 6.510 | 6.390 | 0.030 | 0.464% | 407.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.550 | 6.460 | 6.640 | 6.410 | -0.090 | -1.374% | 857.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.610 | 6.550 | 6.780 | 6.530 | -0.050 | -0.758% | 955.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.420 | 6.600 | 6.600 | 6.390 | 0.210 | 3.286% | 395.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.300 | 6.390 | 6.500 | 6.260 | 0.140 | 2.240% | 400.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.520 | 6.250 | 6.550 | 6.160 | -0.280 | -4.288% | 529.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.500 | 6.530 | 6.670 | 6.400 | -0.030 | -0.457% | 540.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.680 | 6.560 | 6.890 | 6.510 | -0.190 | -2.815% | 664.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.610 | 6.750 | 6.860 | 6.600 | 0.050 | 0.746% | 495.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.930 | 6.700 | 7.380 | 6.650 | -0.380 | -5.367% | 789.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.430 | 7.080 | 7.330 | 6.430 | 0.590 | 9.091% | 927.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.340 | 6.490 | 7.080 | 6.340 | -0.220 | -3.279% | 767.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.340 | 6.710 | 7.540 | 6.520 | -0.630 | -8.583% | 860.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.540 | 7.340 | 7.740 | 7.030 | 0.040 | 0.548% | 734.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.020 | 7.300 | 8.400 | 7.230 | -0.940 | -11.408% | 1,181.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.810 | 8.240 | 8.420 | 7.760 | 0.240 | 3.000% | 1,154.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.620 | 8.000 | 8.870 | 7.590 | 0.300 | 3.896% | 1,882.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.600 | 7.700 | 7.770 | 6.580 | 1.010 | 15.097% | 1,835.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.420 | 6.690 | 6.860 | 6.330 | 0.270 | 4.206% | 1,278.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.330 | 6.420 | 6.500 | 6.140 | 0.120 | 1.905% | 515.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.260 | 6.300 | 6.700 | 6.160 | 0.060 | 0.962% | 798.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.180 | 6.240 | 6.290 | 6.050 | 0.100 | 1.629% | 289.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.530 | 6.140 | 6.550 | 6.120 | -0.390 | -5.972% | 631.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.400 | 6.530 | 6.670 | 6.360 | 0.130 | 2.031% | 657.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.240 | 6.400 | 6.460 | 6.160 | 0.160 | 2.564% | 491.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.360 | 6.240 | 6.600 | 6.230 | -0.150 | -2.347% | 958.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.950 | 6.390 | 6.580 | 5.910 | 0.410 | 6.856% | 804.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.050 | 5.980 | 6.150 | 5.890 | -0.080 | -1.320% | 404.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.990 | 6.060 | 6.150 | 5.710 | 0.140 | 2.365% | 530.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.070 | 5.920 | 6.170 | 5.830 | -0.150 | -2.471% | 529.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.370 | 6.070 | 6.370 | 6.020 | -0.300 | -4.710% | 570.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.400 | 6.370 | 6.600 | 6.230 | 0.010 | 0.157% | 687.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.110 | 6.360 | 6.480 | 6.110 | 0.260 | 4.262% | 666.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.310 | 6.100 | 6.430 | 5.930 | -0.240 | -3.785% | 1,047.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.750 | 6.340 | 6.800 | 6.340 | -0.210 | -3.206% | 1,044.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.710 | 6.550 | 6.890 | 6.370 | -0.120 | -1.799% | 1,481.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.830 | 6.670 | 6.800 | 5.830 | 0.860 | 14.802% | 1,899.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.660 | 5.810 | 5.970 | 5.660 | 0.240 | 4.309% | 2,101.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.720 | 5.570 | 5.900 | 5.470 | -0.410 | -6.856% | 3,776.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.210 | 5.980 | 6.400 | 5.980 | -1.500 | -20.053% | 2,089.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.630 | 7.480 | 7.630 | 7.310 | 0.000 | 0.000% | 615.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.550 | 7.480 | 7.820 | 7.360 | -0.260 | -3.359% | 616.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.630 | 7.740 | 7.910 | 7.500 | 0.180 | 2.381% | 853.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.710 | 7.560 | 7.780 | 7.470 | -0.210 | -2.703% | 598.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.870 | 7.770 | 7.930 | 7.680 | -0.100 | -1.271% | 708.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.270 | 7.870 | 8.370 | 7.840 | -0.440 | -5.295% | 814.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.180 | 8.310 | 8.520 | 8.150 | 0.080 | 0.972% | 824.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.570 | 8.230 | 8.720 | 8.150 | -0.420 | -4.855% | 1,063.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.640 | 8.650 | 8.860 | 8.510 | -0.080 | -0.916% | 1,101.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.110 | 8.730 | 9.110 | 8.500 | -0.380 | -4.171% | 1,202.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.540 | 9.110 | 9.570 | 8.950 | -0.410 | -4.307% | 916.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.950 | 9.520 | 9.980 | 9.400 | -0.220 | -2.259% | 948.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.330 | 9.740 | 9.830 | 9.330 | 0.410 | 4.394% | 971.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.660 | 9.330 | 9.920 | 9.330 | -0.420 | -4.308% | 1,331.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.040 | 9.750 | 10.050 | 9.510 | -0.400 | -3.941% | 1,432.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.370 | 10.150 | 10.400 | 9.720 | 0.190 | 1.908% | 1,715.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.880 | 9.960 | 10.430 | 9.030 | -0.130 | -1.288% | 2,897.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.570 | 10.090 | 11.300 | 10.020 | -0.260 | -2.512% | 3,523.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.850 | 10.350 | 10.980 | 9.840 | 0.490 | 4.970% | 3,317.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.510 | 9.860 | 10.570 | 9.800 | -0.630 | -6.006% | 2,941.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.550 | 10.490 | 11.390 | 10.120 | -0.060 | -0.569% | 4,258.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.000 | 10.550 | 10.550 | 9.000 | 1.760 | 20.023% | 3,378.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.660 | 8.790 | 9.070 | 8.660 | 0.180 | 2.091% | 1,250.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.590 | 8.610 | 8.790 | 8.570 | -0.060 | -0.692% | 911.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.940 | 8.670 | 9.070 | 8.570 | -0.280 | -3.128% | 1,893.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.010 | 8.950 | 9.580 | 8.010 | 0.920 | 11.457% | 3,701.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.590 | 8.030 | 8.170 | 7.590 | 0.290 | 3.747% | 896.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.560 | 7.740 | 7.850 | 7.560 | 0.130 | 1.708% | 649.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.440 | 7.610 | 7.660 | 7.280 | 0.140 | 1.874% | 455.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.260 | 7.470 | 7.520 | 7.200 | 0.210 | 2.893% | 487.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.410 | 7.260 | 7.470 | 7.230 | -0.190 | -2.550% | 469.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.380 | 7.450 | 7.470 | 7.370 | 0.020 | 0.269% | 317.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.580 | 7.430 | 7.620 | 7.380 | -0.140 | -1.849% | 432.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.560 | 7.570 | 7.600 | 7.470 | 0.040 | 0.531% | 417.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.740 | 7.530 | 7.740 | 7.450 | -0.200 | -2.587% | 592.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.740 | 7.730 | 7.790 | 7.540 | -0.010 | -0.129% | 574.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.590 | 7.740 | 7.820 | 7.470 | 0.210 | 2.789% | 854.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.680 | 7.530 | 7.710 | 7.420 | -0.080 | -1.051% | 599.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.660 | 7.610 | 7.720 | 7.530 | -0.100 | -1.297% | 626.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.690 | 7.710 | 7.890 | 7.600 | 0.100 | 1.314% | 769.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.010 | 7.610 | 8.030 | 7.600 | -0.370 | -4.637% | 943.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.000 | 7.980 | 8.120 | 7.810 | 0.090 | 1.141% | 811.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.830 | 7.890 | 7.960 | 7.510 | 0.000 | 0.000% | 808.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.260 | 7.680 | 8.280 | 7.630 | 0.000 | 0.000% | 1,205.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.940 | 8.190 | 8.530 | 7.930 | 0.000 | 0.000% | 1,806.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.730 | 7.980 | 8.000 | 7.600 | 0.000 | 0.000% | 784.95万 | 0.00亿 | 0.000% |