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(%)
2022-12-02	31.42	31.88	31.31	31.51	-0.08	-0.25	72,875	23,006	1.80	1.34
2022-12-01	31.80	32.20	31.47	31.59	0.34	1.09	111,229	35,380	2.34	2.05
2022-11-30	31.45	31.61	30.62	31.25	-0.33	-1.05	116,030	36,115	3.13	2.14
2022-11-29	31.30	31.79	31.10	31.58	0.43	1.38	86,904	27,368	2.22	1.60
2022-11-28	30.98	31.60	30.85	31.15	-0.49	-1.55	79,467	24,775	2.37	1.47
2022-11-25	32.53	33.15	31.60	31.64	-0.89	-2.74	110,315	35,625	4.76	2.04
2022-11-24	32.91	33.27	32.41	32.53	-0.67	-2.02	107,081	35,125	2.59	1.98
2022-11-23	34.02	34.10	32.33	33.20	-1.07	-3.12	184,664	61,087	5.16	3.41
2022-11-22	34.41	35.31	33.77	34.27	0.08	0.23	185,147	64,057	4.50	3.42
2022-11-21	33.83	34.68	33.57	34.19	-0.13	-0.38	137,750	46,766	3.23	2.54
2022-11-18	35.40	37.24	34.17	34.32	-1.54	-4.29	341,680	122,083	8.56	6.31
2022-11-17	34.36	35.97	34.25	35.86	1.68	4.92	311,022	109,536	5.03	5.74
2022-11-16	34.50	34.78	33.97	34.18	-0.48	-1.38	134,966	46,368	2.34	2.49
2022-11-15	33.00	34.85	32.87	34.66	1.41	4.24	234,199	80,141	5.95	4.32
2022-11-14	33.05	33.95	32.53	33.25	0.22	0.67	109,384	36,500	4.30	2.02
2022-11-11	33.81	33.99	33.00	33.03	0.21	0.64	124,584	41,751	3.02	2.30
2022-11-10	33.01	33.89	32.70	32.82	-0.60	-1.80	122,677	40,710	3.56	2.26
2022-11-09	34.50	34.50	33.38	33.42	-1.37	-3.94	169,306	57,231	3.22	3.12
2022-11-08	34.87	35.39	34.41	34.79	0.36	1.05	141,924	49,526	2.85	2.62
2022-11-07	34.50	35.07	34.23	34.43	-0.40	-1.15	138,998	47,962	2.41	2.57
2022-11-04	34.42	35.11	34.19	34.83	0.02	0.06	193,411	66,944	2.64	3.57
2022-11-03	33.20	35.05	33.07	34.81	1.40	4.19	247,122	85,347	5.93	4.56
2022-11-02	32.94	33.93	32.94	33.41	0.52	1.58	180,342	60,481	3.01	3.33
2022-11-01	32.60	33.02	32.20	32.89	0.18	0.55	143,928	46,857	2.51	2.66
2022-10-31	32.00	33.30	31.88	32.71	0.37	1.14	144,664	47,532	4.39	2.67
2022-10-28	33.16	33.93	32.10	32.34	-0.93	-2.80	208,009	68,932	5.50	3.84
2022-10-27	32.99	33.85	32.74	33.27	0.17	0.51	206,501	68,802	3.35	3.81
2022-10-26	32.35	33.50	32.08	33.10	0.56	1.72	210,486	69,247	4.36	3.88
2022-10-25	33.01	33.34	32.10	32.54	-0.46	-1.39	187,442	61,304	3.76	3.46
2022-10-24	32.40	34.34	32.40	33.00	1.54	4.90	313,648	105,323	6.17	5.79
2022-10-21	31.24	32.16	30.71	31.46	-0.12	-0.38	163,941	51,348	4.59	3.03
2022-10-20	30.01	32.39	29.78	31.58	1.47	4.88	230,047	71,726	8.67	4.25
2022-10-19	30.36	30.80	30.07	30.11	-0.20	-0.66	93,510	28,433	2.41	1.73
2022-10-18	30.70	30.85	30.01	30.31	-0.27	-0.88	89,732	27,241	2.75	1.66
2022-10-17	29.67	30.95	29.59	30.58	0.86	2.89	121,335	36,906	4.58	2.24
2022-10-14	29.65	29.89	29.10	29.72	0.51	1.75	97,429	28,823	2.70	1.80
2022-10-13	28.91	29.69	28.80	29.21	-0.06	-0.21	99,623	29,256	3.04	1.84
2022-10-12	28.09	29.27	27.68	29.27	1.23	4.39	125,769	35,789	5.67	2.32
2022-10-11	28.55	28.85	27.80	28.04	-0.56	-1.96	94,099	26,541	3.67	1.74
2022-10-10	29.82	30.08	28.36	28.60	-1.22	-4.09	114,250	33,201	5.77	2.11

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