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(%) |
| 2019-09-23 | 14.01 | 14.63 | 13.72 | 14.63 | 0.46 | 3.25 | 208,476 | 29,654 | 6.42 | 5.12 |
| 2019-09-20 | 14.62 | 14.94 | 14.03 | 14.17 | -0.63 | -4.26 | 263,816 | 38,134 | 6.15 | 6.48 |
| 2019-09-19 | 13.73 | 14.99 | 13.68 | 14.80 | 1.04 | 7.56 | 375,869 | 54,477 | 9.52 | 9.24 |
| 2019-09-18 | 13.81 | 14.26 | 13.18 | 13.76 | 0.18 | 1.33 | 266,367 | 36,506 | 7.95 | 6.55 |
| 2019-09-17 | 14.06 | 14.37 | 13.41 | 13.58 | -0.32 | -2.30 | 220,594 | 30,696 | 6.91 | 5.42 |
| 2019-09-16 | 14.19 | 14.34 | 13.67 | 13.90 | -0.27 | -1.91 | 212,006 | 29,655 | 4.73 | 5.21 |
| 2019-09-12 | 14.12 | 14.32 | 13.85 | 14.17 | 0.27 | 1.94 | 181,459 | 25,488 | 3.38 | 4.46 |
| 2019-09-11 | 14.85 | 15.15 | 13.82 | 13.90 | -1.18 | -7.82 | 345,229 | 49,416 | 8.82 | 8.48 |
| 2019-09-10 | 15.17 | 15.20 | 14.11 | 15.08 | 0.28 | 1.89 | 398,744 | 58,449 | 7.36 | 9.80 |
| 2019-09-09 | 14.70 | 15.17 | 14.23 | 14.80 | 0.11 | 0.75 | 392,041 | 57,887 | 6.40 | 9.64 |
| 2019-09-06 | 15.03 | 15.88 | 14.35 | 14.69 | -0.66 | -4.30 | 468,095 | 69,893 | 9.97 | 11.50 |
| 2019-09-05 | 14.62 | 15.35 | 14.21 | 15.35 | 1.40 | 10.04 | 661,307 | 98,551 | 8.17 | 16.25 |
| 2019-09-04 | 12.62 | 13.95 | 12.62 | 13.95 | 1.27 | 10.02 | 502,183 | 68,970 | 10.49 | 12.34 |
| 2019-09-03 | 11.81 | 13.26 | 11.73 | 12.68 | 0.61 | 5.05 | 393,482 | 49,632 | 12.68 | 9.67 |
| 2019-09-02 | 11.09 | 12.20 | 10.90 | 12.07 | 0.98 | 8.84 | 411,984 | 47,921 | 11.72 | 10.13 |
| 2019-08-30 | 11.04 | 11.70 | 10.95 | 11.09 | 0.20 | 1.84 | 383,767 | 43,315 | 6.89 | 9.43 |
| 2019-08-29 | 11.19 | 11.47 | 10.85 | 10.89 | -0.06 | -0.55 | 289,233 | 32,069 | 5.66 | 7.11 |
| 2019-08-28 | 11.48 | 11.72 | 10.80 | 10.95 | -0.39 | -3.44 | 366,788 | 41,255 | 8.11 | 9.01 |
| 2019-08-27 | 10.80 | 11.34 | 10.60 | 11.34 | 1.03 | 9.99 | 445,650 | 49,045 | 7.18 | 10.95 |
| 2019-08-26 | 9.72 | 10.39 | 9.62 | 10.31 | 0.34 | 3.41 | 237,877 | 24,114 | 7.72 | 5.85 |
| 2019-08-23 | 10.15 | 10.33 | 9.90 | 9.97 | -0.18 | -1.77 | 154,180 | 15,528 | 4.24 | 3.79 |
| 2019-08-22 | 10.11 | 10.37 | 10.03 | 10.15 | -0.04 | -0.39 | 212,579 | 21,686 | 3.34 | 5.22 |
| 2019-08-21 | 9.64 | 10.31 | 9.61 | 10.19 | 0.41 | 4.19 | 279,590 | 27,955 | 7.16 | 6.87 |
| 2019-08-20 | 9.75 | 9.94 | 9.58 | 9.78 | 0.14 | 1.45 | 191,793 | 18,751 | 3.73 | 4.71 |
| 2019-08-19 | 9.40 | 9.73 | 9.28 | 9.64 | 0.34 | 3.66 | 180,752 | 17,235 | 4.84 | 4.44 |
| 2019-08-16 | 9.52 | 9.55 | 9.28 | 9.30 | -0.12 | -1.27 | 122,392 | 11,471 | 2.87 | 3.01 |
| 2019-08-15 | 9.03 | 9.49 | 9.03 | 9.42 | 0.10 | 1.07 | 115,649 | 10,814 | 4.94 | 2.84 |
| 2019-08-14 | 9.70 | 9.75 | 9.30 | 9.32 | -0.16 | -1.69 | 129,323 | 12,328 | 4.75 | 3.18 |
| 2019-08-13 | 9.33 | 9.58 | 9.28 | 9.48 | 0.04 | 0.42 | 135,672 | 12,822 | 3.18 | 3.33 |
| 2019-08-12 | 8.96 | 9.50 | 8.67 | 9.44 | 0.42 | 4.66 | 202,444 | 18,420 | 9.20 | 4.98 |
| 2019-08-09 | 9.67 | 9.73 | 8.91 | 9.02 | -0.60 | -6.24 | 241,159 | 22,234 | 8.52 | 5.93 |
| 2019-08-08 | 9.75 | 9.89 | 9.52 | 9.62 | -0.18 | -1.84 | 139,220 | 13,408 | 3.78 | 3.42 |
| 2019-08-07 | 9.93 | 10.05 | 9.70 | 9.80 | -0.29 | -2.87 | 191,403 | 18,880 | 3.47 | 4.70 |
| 2019-08-06 | 9.59 | 10.18 | 9.45 | 10.09 | 0.50 | 5.21 | 328,673 | 32,633 | 7.61 | 8.08 |
| 2019-08-05 | 9.84 | 9.94 | 9.42 | 9.59 | -0.20 | -2.04 | 158,898 | 15,423 | 5.31 | 3.91 |
| 2019-08-02 | 9.50 | 9.94 | 9.36 | 9.79 | -0.28 | -2.78 | 203,740 | 19,732 | 5.76 | 5.01 |
| 2019-08-01 | 9.80 | 10.08 | 9.72 | 10.07 | 0.17 | 1.72 | 188,897 | 18,851 | 3.64 | 4.64 |
| 2019-07-31 | 10.10 | 10.18 | 9.87 | 9.90 | -0.25 | -2.46 | 184,745 | 18,434 | 3.05 | 4.54 |
| 2019-07-30 | 10.23 | 10.29 | 10.06 | 10.15 | -0.06 | -0.59 | 213,317 | 21,766 | 2.25 | 5.24 |
| 2019-07-29 | 10.20 | 10.32 | 9.95 | 10.21 | 0.00 | 0.00 | 247,388 | 25,189 | 3.62 | 6.08 |
| 2019-07-26 | 10.47 | 10.47 | 10.06 | 10.21 | -0.97 | -8.68 | 513,599 | 52,527 | 3.67 | 12.62 |
| 2019-07-25 | 11.18 | 11.40 | 10.81 | 11.18 | -0.09 | -0.80 | 438,061 | 48,541 | 5.24 | 10.77 |
| 2019-07-24 | 11.18 | 11.79 | 11.00 | 11.27 | -0.15 | -1.31 | 627,164 | 71,441 | 6.92 | 15.41 |
| 2019-07-23 | 10.62 | 11.87 | 10.62 | 11.42 | 0.61 | 5.64 | 754,232 | 85,525 | 11.56 | 18.54 |
| 2019-07-22 | 10.03 | 11.40 | 10.03 | 10.81 | 0.45 | 4.34 | 722,510 | 78,091 | 13.22 | 17.76 |
| 2019-07-19 | 11.50 | 11.90 | 10.34 | 10.36 | -0.55 | -5.04 | 824,191 | 91,407 | 14.30 | 20.26 |
| 2019-07-18 | 10.91 | 10.91 | 10.32 | 10.91 | 0.99 | 9.98 | 678,709 | 73,218 | 5.95 | 16.68 |
| 2019-07-17 | 9.11 | 9.92 | 9.05 | 9.92 | 0.90 | 9.98 | 245,281 | 23,672 | 9.65 | 6.03 |
| 2019-07-16 | 9.00 | 9.12 | 8.90 | 9.02 | -0.11 | -1.20 | 104,024 | 9,340 | 2.41 | 2.56 |
| 2019-07-15 | 9.16 | 9.17 | 8.65 | 9.13 | -0.24 | -2.56 | 202,126 | 18,187 | 5.55 | 4.97 |
| 2019-07-12 | 9.01 | 9.46 | 8.99 | 9.37 | 0.36 | 4.00 | 227,336 | 21,144 | 5.22 | 5.59 |
| 2019-07-11 | 9.10 | 9.28 | 8.90 | 9.01 | -0.15 | -1.64 | 121,241 | 10,999 | 4.15 | 2.98 |
| 2019-07-10 | 8.95 | 9.29 | 8.73 | 9.16 | 0.20 | 2.23 | 223,849 | 20,392 | 6.25 | 5.50 |
| 2019-07-09 | 8.50 | 9.02 | 8.49 | 8.96 | 0.39 | 4.55 | 134,661 | 11,886 | 6.18 | 3.31 |
| 2019-07-08 | 8.68 | 8.68 | 8.45 | 8.57 | -0.17 | -1.95 | 71,980 | 6,145 | 2.63 | 1.77 |
| 2019-07-05 | 8.63 | 8.82 | 8.61 | 8.74 | 0.14 | 1.63 | 66,117 | 5,767 | 2.44 | 1.62 |
| 2019-07-04 | 8.78 | 8.85 | 8.56 | 8.60 | -0.18 | -2.05 | 95,936 | 8,300 | 3.30 | 2.36 |
| 2019-07-03 | 8.96 | 9.04 | 8.70 | 8.78 | -0.37 | -4.04 | 158,697 | 14,033 | 3.72 | 3.90 |
| 2019-07-02 | 9.22 | 9.55 | 9.05 | 9.15 | -0.01 | -0.11 | 186,918 | 17,340 | 5.46 | 4.59 |
| 2019-07-01 | 8.74 | 9.16 | 8.63 | 9.16 | 0.63 | 7.39 | 174,364 | 15,648 | 6.21 | 4.29 |
