南大光电（300346）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-08-14	38.70	39.19	37.61	38.74	-0.08	-0.21	136,023	52,210	4.07	3.36
2020-08-13	39.93	40.15	38.70	38.82	-1.06	-2.66	110,487	43,490	3.64	2.73
2020-08-12	39.31	39.99	38.80	39.88	0.37	0.94	146,278	57,621	3.01	3.62
2020-08-11	40.86	41.46	39.50	39.51	-1.73	-4.20	170,222	68,997	4.75	4.21
2020-08-10	40.26	41.79	40.11	41.24	0.42	1.03	164,752	67,590	4.12	4.07
2020-08-07	42.00	42.27	40.00	40.82	-2.11	-4.92	258,517	106,156	5.29	6.39
2020-08-06	41.98	44.48	41.56	42.93	-0.36	-0.83	301,849	129,558	6.75	7.46
2020-08-05	45.94	46.68	43.21	43.29	-0.11	-0.25	459,893	206,476	8.00	11.37
2020-08-04	41.08	44.47	40.11	43.40	2.11	5.11	359,096	148,742	10.56	8.88
2020-08-03	39.55	41.45	38.91	41.29	2.71	7.02	337,605	136,966	6.58	8.34
2020-07-31	37.71	38.87	37.66	38.58	0.72	1.90	198,210	76,113	3.20	4.90
2020-07-30	39.17	39.29	37.80	37.86	-1.22	-3.12	218,565	83,528	3.81	5.40
2020-07-29	38.00	39.09	37.35	39.08	1.58	4.21	234,998	90,664	4.64	5.81
2020-07-28	38.66	38.76	36.91	37.50	-0.29	-0.77	165,021	61,853	4.90	4.08
2020-07-27	36.42	38.37	36.40	37.79	1.39	3.82	220,424	82,897	5.41	5.45
2020-07-24	40.23	40.49	36.19	36.40	-3.75	-9.34	290,570	110,418	10.71	7.18
2020-07-23	40.30	40.84	38.31	40.15	-0.81	-1.98	264,174	104,490	6.18	6.53
2020-07-22	40.47	41.63	40.21	40.96	0.10	0.24	210,473	86,370	3.48	5.20
2020-07-21	40.30	41.66	40.10	40.86	0.35	0.86	221,836	90,610	3.85	5.48
2020-07-20	40.50	40.58	38.98	40.51	1.43	3.66	217,372	86,913	4.09	5.37
2020-07-17	39.00	40.70	38.76	39.08	-0.95	-2.37	262,820	104,346	4.85	6.50
2020-07-16	44.90	44.90	40.03	40.03	-4.45	-10.00	351,009	148,052	10.95	8.68
2020-07-15	48.50	48.67	43.73	44.48	-3.83	-7.93	382,606	176,032	10.23	9.46
2020-07-14	49.30	49.69	47.01	48.31	-1.40	-2.82	403,172	194,857	5.39	9.91
2020-07-13	47.80	49.84	46.85	49.71	1.84	3.84	533,380	256,753	6.25	13.11
2020-07-10	48.77	49.56	47.22	47.87	-1.85	-3.72	489,528	237,048	4.71	12.03
2020-07-09	48.40	50.95	47.90	49.72	0.52	1.06	625,194	310,454	6.20	15.37
2020-07-08	47.03	49.25	45.79	49.20	1.67	3.51	601,903	287,821	7.28	14.79
2020-07-07	48.75	52.18	47.47	47.53	-0.48	-1.00	638,985	320,431	9.81	15.70
2020-07-06	44.96	48.58	44.06	48.01	3.82	8.64	662,526	308,134	10.23	16.28
2020-07-03	41.81	44.46	41.22	44.19	1.84	4.34	545,514	236,155	7.65	13.41
2020-07-02	41.38	43.37	40.80	42.35	0.97	2.34	404,215	171,317	6.21	9.93
2020-07-01	42.51	43.11	40.22	41.38	-1.74	-4.04	477,810	200,119	6.70	11.74

起始日期	上市日
截止日期	今日

南大光电 (300346)

南大光电(300346) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值