南大光电(300346) 历史交易数据
| 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(%) |
| 2021-03-03 | 30.35 | 30.73 | 29.93 | 30.48 | -0.02 | -0.07 | 67,385 | 20,416 | 2.62 | 1.67 |
| 2021-03-02 | 30.74 | 31.02 | 30.31 | 30.50 | -0.15 | -0.49 | 82,380 | 25,263 | 2.32 | 2.04 |
| 2021-03-01 | 30.00 | 30.68 | 30.00 | 30.65 | 1.04 | 3.51 | 75,917 | 23,087 | 2.30 | 1.88 |
| 2021-02-26 | 29.50 | 30.19 | 29.36 | 29.61 | -0.72 | -2.37 | 64,331 | 19,153 | 2.74 | 1.59 |
| 2021-02-25 | 30.90 | 31.00 | 30.30 | 30.33 | -0.72 | -2.32 | 90,680 | 27,678 | 2.25 | 2.24 |
| 2021-02-24 | 30.40 | 32.05 | 30.38 | 31.05 | 0.65 | 2.14 | 141,721 | 44,405 | 5.49 | 3.50 |
| 2021-02-23 | 30.65 | 31.12 | 30.25 | 30.40 | -0.98 | -3.12 | 95,848 | 29,343 | 2.77 | 2.37 |
| 2021-02-22 | 32.00 | 32.22 | 31.34 | 31.38 | 0.12 | 0.38 | 150,845 | 47,895 | 2.82 | 3.73 |
| 2021-02-19 | 29.66 | 31.50 | 29.30 | 31.26 | 1.52 | 5.11 | 144,837 | 44,438 | 7.40 | 3.58 |
| 2021-02-18 | 29.17 | 30.79 | 29.17 | 29.74 | 0.92 | 3.19 | 115,102 | 34,537 | 5.62 | 2.84 |
| 2021-02-10 | 29.15 | 29.30 | 28.72 | 28.82 | -0.07 | -0.24 | 75,223 | 21,781 | 2.01 | 1.86 |
| 2021-02-09 | 28.09 | 29.10 | 27.90 | 28.89 | 0.54 | 1.90 | 95,114 | 27,169 | 4.23 | 2.35 |
| 2021-02-08 | 29.02 | 29.21 | 28.19 | 28.35 | -0.44 | -1.53 | 84,733 | 24,275 | 3.54 | 2.09 |
| 2021-02-05 | 29.70 | 30.21 | 28.55 | 28.79 | -0.36 | -1.24 | 97,584 | 28,796 | 5.69 | 2.41 |
| 2021-02-04 | 28.84 | 29.55 | 27.78 | 29.15 | -0.27 | -0.92 | 149,376 | 42,824 | 6.02 | 3.69 |
| 2021-02-03 | 33.03 | 33.15 | 29.14 | 29.42 | -3.60 | -10.90 | 252,574 | 77,440 | 12.14 | 6.24 |
| 2021-02-02 | 34.14 | 34.14 | 32.90 | 33.02 | -0.94 | -2.77 | 84,880 | 28,318 | 3.65 | 2.10 |
| 2021-02-01 | 33.41 | 34.34 | 33.10 | 33.96 | 0.56 | 1.68 | 75,749 | 25,616 | 3.71 | 1.87 |
| 2021-01-29 | 33.21 | 33.98 | 32.50 | 33.40 | 0.21 | 0.63 | 91,180 | 30,255 | 4.46 | 2.25 |
| 2021-01-28 | 33.78 | 34.34 | 33.15 | 33.19 | -1.04 | -3.04 | 74,393 | 25,071 | 3.48 | 1.84 |
| 2021-01-27 | 33.98 | 34.48 | 33.24 | 34.23 | 0.25 | 0.74 | 97,283 | 32,978 | 3.65 | 2.40 |
| 2021-01-26 | 34.90 | 35.55 | 33.90 | 33.98 | -0.77 | -2.22 | 111,930 | 38,662 | 4.75 | 2.77 |
| 2021-01-25 | 34.50 | 35.98 | 34.22 | 34.75 | -0.54 | -1.53 | 122,885 | 43,139 | 4.99 | 3.04 |
| 2021-01-22 | 37.10 | 37.10 | 35.28 | 35.29 | -1.71 | -4.62 | 184,703 | 66,289 | 4.92 | 4.57 |
| 2021-01-21 | 36.50 | 37.39 | 36.01 | 37.00 | -0.07 | -0.19 | 157,248 | 57,788 | 3.72 | 3.89 |
| 2021-01-20 | 37.58 | 38.12 | 36.88 | 37.07 | 0.12 | 0.32 | 146,634 | 54,796 | 3.36 | 3.62 |
| 2021-01-19 | 37.55 | 37.89 | 36.65 | 36.95 | -0.55 | -1.47 | 182,697 | 68,075 | 3.31 | 4.52 |
| 2021-01-18 | 35.68 | 38.38 | 35.50 | 37.50 | 0.99 | 2.71 | 233,983 | 87,301 | 7.89 | 5.78 |
| 2021-01-15 | 37.67 | 37.92 | 36.32 | 36.51 | -1.61 | -4.22 | 230,614 | 85,297 | 4.20 | 5.70 |
| 2021-01-14 | 35.59 | 38.88 | 35.58 | 38.12 | 2.37 | 6.63 | 399,204 | 150,303 | 9.23 | 9.87 |
| 2021-01-13 | 36.00 | 36.05 | 34.60 | 35.75 | -0.30 | -0.83 | 195,607 | 69,172 | 4.02 | 4.83 |
| 2021-01-12 | 35.63 | 36.36 | 35.39 | 36.05 | 0.48 | 1.35 | 141,063 | 50,583 | 2.73 | 3.49 |
| 2021-01-11 | 35.37 | 36.67 | 35.05 | 35.57 | -0.34 | -0.95 | 163,802 | 58,908 | 4.51 | 4.05 |
| 2021-01-08 | 35.79 | 36.89 | 34.83 | 35.91 | 0.14 | 0.39 | 185,741 | 67,020 | 5.76 | 4.59 |
| 2021-01-07 | 37.00 | 37.88 | 35.24 | 35.77 | -1.71 | -4.56 | 267,362 | 97,434 | 7.04 | 6.61 |
| 2021-01-06 | 39.92 | 39.93 | 36.80 | 37.48 | -2.42 | -6.07 | 327,962 | 124,774 | 7.84 | 8.11 |
| 2021-01-05 | 39.25 | 39.96 | 38.50 | 39.90 | -0.63 | -1.55 | 365,627 | 143,279 | 3.60 | 9.04 |
| 2021-01-04 | 39.85 | 41.58 | 39.46 | 40.53 | 0.22 | 0.55 | 351,424 | 141,972 | 5.26 | 8.69 |
