司南导航（688592）历史行情

以下为司南导航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
2026-10-08	22.100	21.930	22.720	21.700	-0.170	-0.769%	102.83万	0.00亿	0.000%
2026-10-07	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.22亿	1.787%
2026-10-06	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.22亿	1.787%
2026-10-05	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.22亿	1.787%
2026-10-02	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.22亿	1.787%
2026-10-01	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.22亿	1.787%
2026-09-30	22.990	22.100	22.990	22.000	-0.480	-2.126%	98.89万	0.00亿	0.000%
2026-09-29	23.000	22.580	23.130	22.060	0.050	0.222%	104.81万	0.00亿	0.000%
2026-09-28	23.590	22.530	23.590	22.270	-0.990	-4.209%	102.66万	0.00亿	0.000%
2026-09-27	23.520	23.520	23.860	23.160	0.110	0.470%	75.88万	0.18亿	1.371%
2026-09-24	23.520	23.520	23.860	23.160	0.110	0.470%	75.88万	0.00亿	0.000%
2026-09-23	23.600	23.410	23.820	23.300	-0.260	-1.098%	79.37万	0.00亿	0.000%
2026-09-22	23.850	23.670	23.870	23.330	0.200	0.852%	103.16万	0.00亿	0.000%
2026-09-21	23.190	23.470	23.640	23.050	0.490	2.132%	70.76万	0.00亿	0.000%
2026-09-18	22.660	22.980	22.980	22.630	0.540	2.406%	81.53万	0.00亿	0.000%
2026-09-17	22.430	22.440	22.680	22.030	-0.010	-0.045%	86.20万	0.00亿	0.000%
2026-09-16	21.770	22.450	22.570	21.630	0.570	2.605%	72.73万	0.00亿	0.000%
2026-09-15	22.340	21.880	22.750	21.500	-0.750	-3.314%	85.44万	0.00亿	0.000%
2026-09-14	21.720	22.630	22.680	21.500	0.380	1.708%	57.02万	0.00亿	0.000%
2026-09-11	22.690	22.250	22.890	21.880	-0.430	-1.896%	78.23万	0.00亿	0.000%
2026-09-10	23.010	22.680	23.150	22.460	-0.550	-2.368%	83.13万	0.00亿	0.000%
2026-09-09	23.500	23.230	23.730	22.920	-0.200	-0.854%	80.15万	0.00亿	0.000%
2026-09-08	23.780	23.430	24.050	23.420	-0.300	-1.264%	66.88万	0.00亿	0.000%
2026-09-07	24.000	23.730	24.330	23.540	-0.170	-0.711%	88.78万	0.00亿	0.000%
2026-09-04	24.040	23.900	24.500	23.810	-0.030	-0.125%	102.03万	0.00亿	0.000%
2026-09-03	24.260	23.930	24.620	23.900	-0.200	-0.829%	67.56万	0.00亿	0.000%
2026-09-02	24.120	24.130	24.360	23.700	-0.030	-0.124%	78.17万	0.00亿	0.000%
2026-09-01	24.110	24.160	24.700	23.930	0.060	0.249%	87.11万	0.00亿	0.000%
2026-08-31	24.010	24.100	24.340	23.500	-0.290	-1.189%	111.51万	0.00亿	0.000%
2026-08-28	24.570	24.390	24.830	24.220	-0.420	-1.693%	79.09万	0.00亿	0.000%
2026-08-27	24.600	24.810	25.180	24.550	-0.060	-0.241%	86.15万	0.00亿	0.000%
2026-08-26	24.780	24.870	25.140	24.400	0.100	0.404%	88.71万	0.00亿	0.000%
2026-08-25	23.330	24.770	25.070	23.330	1.120	4.736%	130.01万	0.00亿	0.000%
2026-08-24	24.850	23.650	24.950	23.150	-1.150	-4.637%	116.09万	0.00亿	0.000%
2026-08-21	24.450	24.800	24.910	24.230	0.080	0.324%	63.78万	0.00亿	0.000%
2026-08-20	24.050	24.720	25.220	24.030	0.690	2.871%	118.53万	0.00亿	0.000%
2026-08-19	25.700	24.030	26.110	24.030	-1.670	-6.498%	121.85万	0.00亿	0.000%
2026-08-18	26.590	25.700	26.590	25.210	-0.620	-2.356%	113.98万	0.00亿	0.000%
2026-08-17	24.500	26.320	26.700	24.440	1.980	8.135%	221.35万	0.00亿	0.000%
2026-08-14	24.560	24.340	24.680	24.000	-0.240	-0.976%	73.49万	0.00亿	0.000%
2026-08-13	24.700	24.580	24.990	24.280	0.300	1.236%	100.79万	0.00亿	0.000%
2026-08-12	24.360	24.280	24.580	24.000	0.040	0.165%	71.80万	0.00亿	0.000%
2026-08-11	24.870	24.240	24.880	24.070	-0.670	-2.690%	72.01万	0.00亿	0.000%
2026-08-10	24.700	24.910	24.990	23.700	0.490	2.007%	105.12万	0.00亿	0.000%
2026-08-07	23.700	24.420	24.560	23.700	0.120	0.494%	111.28万	0.00亿	0.000%
2026-08-06	23.850	24.300	24.300	23.670	0.290	1.208%	89.54万	0.00亿	0.000%
2026-08-05	23.450	24.010	24.050	23.450	0.130	0.544%	107.88万	0.00亿	0.000%
2026-08-04	22.760	23.880	23.960	22.450	1.300	5.757%	148.30万	0.00亿	0.000%
2026-08-03	21.850	22.580	22.790	21.630	0.760	3.483%	112.30万	0.00亿	0.000%
2026-07-31	21.280	21.820	21.990	21.280	0.720	3.412%	88.31万	0.00亿	0.000%
2026-07-30	21.000	21.100	21.640	20.910	-0.100	-0.472%	70.87万	0.00亿	0.000%
2026-07-29	20.810	21.200	21.360	20.590	0.260	1.242%	97.83万	0.00亿	0.000%
2026-07-28	21.000	20.940	21.870	20.700	-0.220	-1.040%	80.43万	0.00亿	0.000%
2026-07-27	20.990	21.160	21.400	20.600	0.060	0.284%	55.64万	0.00亿	0.000%
2026-07-24	20.690	21.100	21.290	20.400	0.200	0.957%	89.47万	0.00亿	0.000%
2026-07-23	20.570	20.900	21.190	20.200	0.220	1.064%	72.28万	0.00亿	0.000%
2026-07-22	21.490	20.680	21.670	20.610	-0.860	-3.993%	105.74万	0.00亿	0.000%
2026-07-21	21.410	21.540	21.890	19.330	0.110	0.513%	209.50万	0.00亿	0.000%
2026-07-20	23.580	21.430	23.870	21.040	-2.060	-8.770%	114.79万	0.00亿	0.000%
2026-07-17	24.610	23.490	24.960	23.250	-1.140	-4.629%	131.17万	0.00亿	0.000%
2026-07-16	24.510	24.630	25.280	24.510	-0.250	-1.005%	68.24万	0.00亿	0.000%
2026-07-15	25.310	24.880	25.550	24.730	-0.510	-2.009%	98.90万	0.00亿	0.000%
2026-07-14	25.800	25.390	25.800	24.320	-0.410	-1.589%	136.72万	0.00亿	0.000%
2026-07-13	28.200	25.800	28.200	25.430	-2.110	-7.560%	226.31万	0.00亿	0.000%
2026-07-10	26.210	27.910	29.690	26.210	1.450	5.480%	294.23万	0.00亿	0.000%
2026-07-09	26.780	26.460	26.780	25.000	0.370	1.418%	125.03万	0.00亿	0.000%
2026-07-08	26.900	26.090	27.480	25.800	-0.820	-3.047%	134.34万	0.00亿	0.000%
2026-07-07	29.260	26.910	29.440	26.640	-2.090	-7.207%	143.96万	0.00亿	0.000%
2026-07-06	30.120	29.000	30.550	28.620	-0.900	-3.010%	174.35万	0.00亿	0.000%
2026-07-03	29.800	29.900	30.360	29.070	-0.070	-0.234%	183.74万	0.00亿	0.000%
2026-07-02	29.680	29.970	30.980	29.000	0.291	0.980%	233.34万	0.00亿	0.000%
2026-07-01	29.173	29.679	29.970	28.279	1.026	3.581%	207.21万	0.00亿	0.000%
2026-06-30	27.878	28.653	29.152	27.621	0.928	3.347%	130.31万	0.00亿	0.000%
2026-06-29	28.556	27.725	28.813	26.679	-0.831	-2.910%	176.94万	0.00亿	0.000%
2026-06-26	29.409	28.556	29.450	27.566	-1.040	-3.514%	227.63万	0.00亿	0.000%
2026-06-25	26.409	29.596	30.081	26.409	3.090	11.658%	441.80万	0.00亿	0.000%
2026-06-24	26.326	26.506	27.032	25.661	0.111	0.421%	80.51万	0.00亿	0.000%
2026-06-23	26.915	26.395	27.136	26.263	-0.755	-2.781%	87.04万	0.00亿	0.000%
2026-06-22	28.730	27.150	28.730	26.547	-1.025	-3.638%	128.73万	0.00亿	0.000%
2026-06-18	27.005	28.175	28.854	26.547	1.136	4.201%	205.28万	0.00亿	0.000%
2026-06-17	27.012	27.039	27.552	26.748	-0.271	-0.992%	89.25万	0.00亿	0.000%
2026-06-16	27.580	27.310	27.587	26.825	0.153	0.563%	114.06万	0.00亿	0.000%
2026-06-15	26.825	27.157	27.296	26.499	0.367	1.370%	89.96万	0.00亿	0.000%
2026-06-12	26.201	26.790	27.580	26.201	0.887	3.424%	139.83万	0.00亿	0.000%
2026-06-11	26.402	25.903	26.617	25.654	-0.977	-3.635%	92.62万	0.00亿	0.000%
2026-06-10	26.638	26.880	27.025	25.612	0.000	0.000%	130.06万	0.00亿	0.000%
2026-06-09	26.970	26.880	26.977	26.319	0.277	1.041%	93.15万	0.00亿	0.000%
2026-06-08	27.226	26.603	27.829	26.063	-1.074	-3.880%	125.15万	0.00亿	0.000%
2026-06-05	26.270	27.677	28.349	25.682	1.365	5.188%	190.51万	0.00亿	0.000%
2026-06-04	25.688	26.312	26.575	25.446	0.353	1.360%	99.58万	0.00亿	0.000%
2026-06-03	25.972	25.959	26.617	25.585	-0.020	-0.077%	125.61万	0.00亿	0.000%
2026-06-02	25.966	25.979	26.457	24.885	-0.042	-0.161%	109.30万	0.00亿	0.000%
2026-06-01	26.388	26.021	26.728	25.855	-0.367	-1.391%	137.19万	0.00亿	0.000%
2026-05-29	28.203	26.388	28.279	26.340	-1.794	-6.366%	155.71万	0.00亿	0.000%
2026-05-28	27.718	28.182	28.577	27.102	0.297	1.065%	90.78万	0.00亿	0.000%
2026-05-27	28.612	27.885	28.660	27.656	-0.845	-2.941%	133.04万	0.00亿	0.000%
2026-05-26	29.492	28.730	29.506	28.072	-0.762	-2.584%	144.03万	0.00亿	0.000%
2026-05-25	29.422	29.492	29.693	28.834	-0.055	-0.186%	97.24万	0.00亿	0.000%
2026-05-22	29.180	29.547	29.547	28.674	0.367	1.258%	143.87万	0.00亿	0.000%
2026-05-21	30.004	29.180	30.981	28.764	-0.817	-2.724%	156.61万	0.00亿	0.000%
2026-05-20	30.254	29.997	30.413	29.596	-0.485	-1.591%	130.72万	0.00亿	0.000%
2026-05-19	31.009	30.482	31.085	29.873	-0.485	-1.566%	139.52万	0.00亿	0.000%
2026-05-18	30.856	30.967	31.251	30.552	-0.153	-0.492%	91.57万	0.00亿	0.000%
2026-05-15	31.120	31.120	31.459	30.434	-0.062	-0.199%	146.66万	0.00亿	0.000%
2026-05-14	31.833	31.182	31.923	30.704	-0.651	-2.045%	138.78万	0.00亿	0.000%
2026-05-13	31.812	31.833	31.951	31.334	-0.049	-0.154%	119.61万	0.00亿	0.000%
2026-05-12	32.713	31.882	32.713	31.383	-0.630	-1.938%	112.97万	0.00亿	0.000%
2026-05-11	32.782	32.512	32.956	32.076	-0.353	-1.074%	165.43万	0.00亿	0.000%
2026-05-08	31.605	32.865	33.039	31.404	1.260	3.987%	237.39万	0.00亿	0.000%
2026-05-07	31.605	31.605	31.688	31.154	0.014	0.044%	158.89万	0.00亿	0.000%
2026-05-06	31.328	31.591	31.930	31.127	0.471	1.513%	169.52万	0.00亿	0.000%
2026-04-30	30.877	31.120	31.189	30.462	0.243	0.787%	132.57万	0.00亿	0.000%
2026-04-29	30.669	30.877	31.085	30.427	0.097	0.315%	142.61万	0.00亿	0.000%
2026-04-28	32.505	30.780	32.505	30.455	-1.573	-4.862%	254.95万	0.00亿	0.000%
2026-04-27	30.981	32.353	32.422	30.441	1.372	4.429%	154.84万	0.00亿	0.000%
2026-04-24	31.736	30.981	31.771	30.711	-0.790	-2.487%	100.46万	0.00亿	0.000%
2026-04-23	32.852	31.771	32.852	31.231	-0.596	-1.841%	129.44万	0.00亿	0.000%
2026-04-22	32.173	32.367	32.464	31.903	0.139	0.431%	119.28万	0.00亿	0.000%
2026-04-21	32.242	32.228	32.498	31.889	-0.277	-0.852%	102.07万	0.00亿	0.000%
2026-04-20	30.891	32.505	32.505	30.891	1.164	3.714%	156.55万	0.00亿	0.000%
2026-04-17	30.732	31.341	31.341	30.718	0.394	1.273%	109.94万	0.00亿	0.000%
2026-04-16	29.803	30.947	30.981	29.741	1.144	3.839%	158.26万	0.00亿	0.000%
2026-04-15	29.242	29.803	30.316	28.924	0.727	2.500%	163.70万	0.00亿	0.000%
2026-04-14	28.702	29.076	29.076	28.383	0.526	1.842%	139.92万	0.00亿	0.000%
2026-04-13	28.903	28.550	29.083	28.501	0.000	0.000%	84.59万	0.00亿	0.000%
2026-04-10	29.194	29.021	29.215	28.681	0.000	0.000%	95.38万	0.00亿	0.000%
2026-04-09	29.589	29.021	29.734	28.841	0.000	0.000%	100.94万	0.00亿	0.000%
2026-04-08	29.034	29.727	29.734	28.709	0.000	0.000%	113.79万	0.00亿	0.000%
2026-04-07	27.684	28.369	28.460	27.594	0.000	0.000%	120.88万	0.00亿	0.000%
2026-04-03	28.349	27.864	28.536	27.400	0.000	0.000%	83.55万	0.00亿	0.000%
2026-04-02	28.868	28.259	29.319	27.995	0.000	0.000%	73.80万	0.00亿	0.000%
2026-04-01	28.875	28.958	30.122	28.674	0.000	0.000%	96.36万	0.00亿	0.000%