南卫股份
SH603880 前复权 MAIN
8.45
-0.18
(-2.09%)
今开
8.60
最高
8.90
最低
8.40
昨收
8.63
振幅
5.79%
成交量
680.1万
交易日数
1204
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.84
MA10
9.13
MA20
9.50
MA60
8.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.60 | 8.90 | 8.40 | 8.45 | 680万 |
| 2 | 2026-09-29 | 8.74 | 8.80 | 8.61 | 8.63 | 581万 |
| 3 | 2026-09-28 | 9.13 | 9.19 | 8.62 | 8.72 | 819万 |
| 4 | 2026-09-24 | 9.23 | 9.43 | 9.12 | 9.12 | 553万 |
| 5 | 2026-09-23 | 9.25 | 9.36 | 8.99 | 9.30 | 909万 |
| 6 | 2026-09-22 | 9.40 | 9.40 | 9.16 | 9.28 | 1,143万 |
| 7 | 2026-09-21 | 8.88 | 9.30 | 8.57 | 9.27 | 1,925万 |
| 8 | 2026-09-18 | 9.74 | 9.80 | 8.77 | 8.88 | 2,627万 |
| 9 | 2026-09-17 | 9.95 | 10.07 | 9.46 | 9.71 | 924万 |
| 10 | 2026-09-16 | 9.68 | 10.00 | 9.68 | 9.96 | 702万 |
| 11 | 2026-09-15 | 9.88 | 10.01 | 9.65 | 9.78 | 524万 |
| 12 | 2026-09-14 | 9.66 | 9.93 | 9.50 | 9.87 | 581万 |