南威软件 (603636) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-25	11.98	11.92	0.01	0.08%	11.89	12.08	97796	11713	1.69%
2025-09-24	11.68	11.91	0.14	1.19%	11.63	11.91	101980	12018	1.76%
2025-09-23	12.09	11.77	-0.34	-2.81%	11.58	12.10	125342	14739	2.16%
2025-09-22	11.98	12.11	0.32	2.71%	11.90	12.22	141936	17200	2.45%
2025-09-19	12.06	11.79	-0.26	-2.16%	11.76	12.13	135217	16051	2.33%
2025-09-18	12.20	12.05	-0.16	-1.31%	12.00	12.37	149822	18253	2.58%
2025-09-17	12.21	12.21	-0.07	-0.57%	12.18	12.30	93798	11470	1.62%
2025-09-16	12.10	12.28	0.19	1.57%	12.05	12.34	115442	14111	1.99%
2025-09-15	12.24	12.09	-0.15	-1.23%	12.07	12.27	95319	11553	1.64%
2025-09-12	12.33	12.24	-0.09	-0.73%	12.21	12.44	108345	13337	1.87%
2025-09-11	12.12	12.33	0.22	1.82%	11.98	12.35	132103	16093	2.28%
2025-09-10	12.15	12.11	-0.07	-0.57%	12.08	12.26	89865	10926	1.55%
2025-09-09	12.46	12.18	-0.28	-2.25%	12.09	12.46	128584	15688	2.22%
2025-09-08	12.54	12.46	-0.07	-0.56%	12.34	12.54	124941	15514	2.15%
2025-09-05	12.41	12.53	0.21	1.70%	12.20	12.54	99609	12357	1.72%
2025-09-04	12.39	12.32	-0.01	-0.08%	12.07	12.54	146222	18067	2.52%
2025-09-03	13.03	12.33	-0.69	-5.30%	12.30	13.13	199511	25216	3.44%
2025-09-02	13.46	13.02	-0.48	-3.56%	13.01	13.46	197792	25977	3.41%
2025-09-01	13.67	13.50	-0.13	-0.95%	13.42	13.85	194978	26452	3.36%
2025-08-29	14.07	13.63	-0.44	-3.13%	13.57	14.07	232137	31775	4.00%
2025-08-28	13.85	14.07	0.22	1.59%	13.29	14.17	401843	55413	6.92%
2025-08-27	14.47	13.85	-0.45	-3.15%	13.80	14.64	422343	60293	7.28%
2025-08-26	13.88	14.30	0.37	2.66%	13.83	14.48	513216	73200	8.84%
2025-08-25	13.85	13.93	0.27	1.98%	13.71	14.03	384816	53426	6.63%
2025-08-22	13.58	13.66	0.17	1.26%	13.53	13.74	306728	41863	5.29%
2025-08-21	13.40	13.49	0.10	0.75%	13.40	13.93	232648	31638	4.01%
2025-08-20	13.34	13.39	0.01	0.07%	13.06	13.40	202323	26770	3.49%
2025-08-19	13.50	13.38	-0.13	-0.96%	13.37	13.63	197563	26648	3.40%
2025-08-18	13.38	13.51	0.19	1.43%	13.38	13.68	258640	35074	4.46%
2025-08-15	13.15	13.32	0.06	0.45%	13.13	13.43	160610	21411	2.77%
2025-08-14	13.62	13.26	-0.37	-2.71%	13.26	13.78	215165	29026	3.71%
2025-08-13	13.76	13.63	-0.13	-0.94%	13.58	13.79	177984	24325	3.07%
2025-08-12	13.69	13.76	0.07	0.51%	13.38	13.78	252994	34405	4.36%
2025-08-11	13.20	13.69	0.48	3.63%	13.20	13.83	299404	40733	5.16%
2025-08-08	13.62	13.21	-0.45	-3.29%	13.18	13.70	237693	31603	4.10%
2025-08-07	13.80	13.66	-0.24	-1.73%	13.61	13.94	239398	32839	4.12%
2025-08-06	13.32	13.90	0.64	4.83%	13.25	14.30	421890	58233	7.27%
2025-08-05	13.43	13.26	-0.29	-2.14%	13.21	13.47	158266	21035	2.73%
2025-08-04	13.37	13.55	0.03	0.22%	12.92	13.68	274518	36304	4.73%
2025-08-01	13.42	13.52	0.10	0.75%	13.28	13.65	170036	22919	2.93%
2025-07-31	13.52	13.42	-0.21	-1.54%	13.28	13.74	197185	26588	3.40%
2025-07-30	13.71	13.63	-0.18	-1.30%	13.54	13.98	228918	31529	3.94%
2025-07-29	13.50	13.81	0.29	2.14%	13.21	13.95	265254	36197	4.57%
2025-07-28	13.64	13.52	-0.11	-0.81%	13.43	13.77	161993	21904	2.79%
2025-07-25	13.56	13.63	0.15	1.11%	13.44	13.94	244700	33536	4.22%
2025-07-24	13.19	13.48	0.31	2.35%	13.19	13.53	210830	28321	3.63%
2025-07-23	13.21	13.17	-0.03	-0.23%	13.04	13.41	179260	23797	3.09%
2025-07-22	13.42	13.20	-0.20	-1.49%	13.13	13.57	221151	29500	3.81%
2025-07-21	13.26	13.40	0.00	0.00%	13.13	13.45	192808	25658	3.32%
2025-07-18	13.60	13.40	-0.13	-0.96%	13.36	13.65	199277	26805	3.43%
2025-07-17	13.47	13.53	-0.09	-0.66%	13.43	13.69	328396	44462	5.66%
2025-07-16	13.10	13.62	0.51	3.89%	12.95	13.68	478437	64345	8.24%
2025-07-15	13.16	13.11	-0.05	-0.38%	12.82	13.20	235325	30632	4.05%
2025-07-14	13.28	13.16	-0.23	-1.72%	12.90	13.30	307893	40194	5.31%
2025-07-11	13.18	13.39	0.12	0.90%	13.06	13.56	380452	50619	6.56%
2025-07-10	13.18	13.27	-0.07	-0.52%	13.11	13.61	530667	70969	9.14%
2025-07-09	12.93	13.34	0.60	4.71%	12.80	13.70	696415	92283	12.00%
2025-07-08	12.71	12.74	0.14	1.11%	12.51	12.75	281575	35555	4.85%
2025-07-07	12.56	12.60	-0.13	-1.02%	12.53	12.88	454725	57485	7.84%
2025-07-04	12.05	12.73	0.71	5.91%	11.92	13.22	757936	97296	13.06%
2025-07-03	12.08	12.02	-0.04	-0.33%	11.91	12.17	94183	11318	1.62%
2025-07-02	12.25	12.06	-0.28	-2.27%	11.99	12.30	139286	16834	2.40%
2025-07-01	12.70	12.34	-0.30	-2.37%	12.17	12.75	239357	29601	4.12%
2025-06-30	12.15	12.64	0.49	4.03%	12.12	12.90	330498	41525	5.69%
2025-06-27	12.17	12.15	-0.09	-0.74%	12.13	12.35	100369	12264	1.73%
2025-06-26	12.18	12.24	0.03	0.25%	12.08	12.35	117019	14314	2.02%
2025-06-25	12.00	12.21	0.14	1.16%	11.94	12.22	164206	19872	2.83%
2025-06-24	11.82	12.07	0.25	2.12%	11.80	12.10	135543	16270	2.34%
2025-06-23	10.88	11.82	0.46	4.05%	10.86	11.99	188517	21839	3.25%
2025-06-20	11.71	11.36	-0.40	-3.40%	11.35	11.85	113671	13037	1.96%
2025-06-19	11.99	11.76	-0.22	-1.84%	11.73	12.14	100196	11934	1.73%
2025-06-18	12.00	11.98	-0.06	-0.50%	11.87	12.07	82108	9828	1.41%