南威软件

603636
🏛️ 中国 →
11.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.50 13.86 13.42 13.74 8.3M
2022-12-29 13.25 13.75 13.24 13.46 9.4M
2022-12-28 13.45 13.50 13.22 13.31 6.6M
2022-12-27 13.71 13.89 13.33 13.48 9.2M
2022-12-26 13.55 13.86 13.44 13.85 8.1M
2022-12-23 13.35 13.69 13.18 13.50 9.7M
2022-12-22 13.50 13.69 13.24 13.27 10.0M
2022-12-21 13.60 13.73 13.38 13.43 9.1M
2022-12-20 14.70 14.70 13.45 13.60 18.2M
2022-12-19 14.37 14.53 14.11 14.24 9.0M
2022-12-16 14.48 14.70 14.34 14.45 11.1M
2022-12-15 14.16 14.94 14.02 14.64 19.3M
2022-12-14 14.20 14.67 14.19 14.33 14.4M
2022-12-13 15.45 15.49 14.20 14.25 37.6M
2022-12-12 15.45 15.77 15.17 15.61 30.7M
2022-12-09 15.40 15.42 15.08 15.29 12.6M
2022-12-08 15.50 15.61 15.18 15.35 15.8M
2022-12-07 15.66 15.76 15.42 15.54 16.3M
2022-12-06 15.88 16.08 15.50 15.75 23.1M
2022-12-05 15.93 16.17 15.73 16.02 35.2M
2022-12-02 16.50 16.70 15.50 15.97 65.4M
2022-12-01 14.66 16.06 14.61 16.06 36.5M
2022-11-30 14.95 14.98 14.41 14.60 15.5M
2022-11-29 14.28 15.24 13.97 14.94 27.2M
2022-11-28 14.19 14.52 14.03 14.13 11.6M
2022-11-25 14.62 14.92 14.34 14.45 13.8M
2022-11-24 14.87 15.17 14.76 14.78 20.0M
2022-11-23 14.81 14.93 14.40 14.87 18.6M
2022-11-22 14.70 15.30 14.60 14.99 30.7M
2022-11-21 14.70 14.99 14.17 14.74 21.8M
2022-11-18 15.18 15.46 14.77 14.79 33.9M
2022-11-17 14.83 15.44 14.56 15.33 42.1M
2022-11-16 14.51 15.28 14.46 14.74 24.4M
2022-11-15 14.48 14.80 14.40 14.61 22.1M
2022-11-14 14.32 14.50 14.16 14.38 18.8M
2022-11-11 14.99 15.03 14.34 14.36 28.7M
2022-11-10 14.62 15.04 14.60 14.71 25.2M
2022-11-09 15.00 15.29 14.60 14.80 28.7M
2022-11-08 14.65 15.31 14.53 15.23 41.3M
2022-11-07 15.03 15.95 14.79 14.97 45.2M
2022-11-04 15.00 15.40 14.83 15.06 51.4M
2022-11-03 15.54 15.88 14.46 14.56 67.7M
2022-11-02 16.69 16.84 15.51 16.03 90.7M
2022-11-01 16.29 16.29 16.29 16.29 6.7M
2022-10-31 14.81 14.81 14.81 14.81 5.6M
2022-10-28 13.80 14.05 13.40 13.46 15.1M
2022-10-27 13.70 14.09 13.60 13.78 16.8M
2022-10-26 13.29 13.87 13.22 13.65 16.4M
2022-10-25 13.35 13.46 12.92 13.21 15.0M
2022-10-24 13.58 13.90 13.32 13.46 15.6M
2022-10-21 13.41 13.76 13.32 13.68 15.0M
2022-10-20 13.30 13.97 13.29 13.55 18.4M
2022-10-19 13.44 13.65 13.22 13.46 14.1M
2022-10-18 13.33 13.62 13.20 13.46 15.4M
2022-10-17 13.01 13.64 12.82 13.39 22.4M
2022-10-14 12.76 13.14 12.60 13.02 22.4M
2022-10-13 12.58 13.39 12.56 12.72 31.2M
2022-10-12 11.50 12.52 11.33 12.52 16.4M
2022-10-11 11.32 11.48 11.16 11.38 6.9M
2022-10-10 11.53 11.58 11.11 11.21 10.1M
2022-09-30 11.88 11.94 11.44 11.45 8.2M
2022-09-29 11.94 12.10 11.66 11.77 8.3M
2022-09-28 12.42 12.45 11.81 11.83 9.6M
2022-09-27 12.41 12.58 12.04 12.42 10.4M
2022-09-26 12.50 12.65 12.40 12.41 6.3M
2022-09-23 13.05 13.13 12.53 12.54 9.8M
2022-09-22 13.01 13.38 12.98 13.03 8.1M
2022-09-21 12.65 13.24 12.52 13.14 10.3M
2022-09-20 12.85 13.03 12.75 12.82 8.0M
2022-09-19 13.46 13.50 12.20 12.75 16.5M
2022-09-16 13.34 14.00 13.30 13.45 16.1M
2022-09-15 13.50 13.60 13.32 13.34 9.3M
2022-09-14 13.80 13.80 13.37 13.53 10.0M
2022-09-13 13.83 14.15 13.70 13.92 11.8M
2022-09-09 13.51 13.91 13.38 13.73 9.9M
2022-09-08 13.69 13.86 13.48 13.50 9.1M
2022-09-07 13.90 14.03 13.61 13.65 13.0M
2022-09-06 14.14 14.17 13.85 13.97 10.1M
2022-09-05 13.50 14.34 13.37 14.02 19.1M
2022-09-02 13.44 13.77 13.33 13.57 8.5M
2022-09-01 13.71 14.05 13.53 13.55 12.6M
2022-08-31 13.50 13.80 13.15 13.70 15.7M
2022-08-30 13.41 13.56 13.35 13.50 7.5M
2022-08-29 13.51 13.77 13.33 13.39 14.4M
2022-08-26 14.31 14.60 13.84 13.99 15.4M
2022-08-25 14.25 15.14 13.73 14.52 23.2M
2022-08-24 15.02 15.02 14.13 14.23 23.1M
2022-08-23 14.35 15.08 14.23 15.05 29.3M
2022-08-22 14.24 14.54 13.90 14.35 14.1M
2022-08-19 14.75 14.86 14.15 14.19 24.2M
2022-08-18 14.77 15.17 14.67 14.75 17.3M
2022-08-17 15.53 15.57 14.82 14.93 26.7M
2022-08-16 15.47 15.63 15.11 15.42 27.5M
2022-08-15 15.70 15.79 15.22 15.55 30.3M
2022-08-12 15.07 16.07 14.85 15.68 45.5M
2022-08-11 15.47 15.56 14.90 15.01 31.9M
2022-08-10 15.12 15.73 15.10 15.35 40.5M
2022-08-09 16.38 16.64 15.32 15.46 54.0M
2022-08-08 16.18 17.43 15.45 16.36 80.1M
2022-08-05 15.00 15.92 14.41 15.92 72.0M
2022-08-04 13.20 14.47 13.20 14.47 64.4M
2022-08-03 15.56 15.81 13.14 13.15 73.5M
2022-07-26 13.31 14.60 13.16 14.60 44.8M
2022-07-25 12.98 13.34 12.90 13.27 21.6M
2022-07-22 13.05 13.35 12.86 12.95 15.9M
2022-07-21 13.16 13.39 12.80 13.03 21.0M
2022-07-20 13.13 13.51 13.08 13.10 28.4M
2022-07-19 12.43 13.36 12.38 13.18 34.5M
2022-07-18 11.80 12.46 11.73 12.43 21.3M
2022-07-15 11.35 11.95 11.30 11.80 20.7M
2022-07-14 11.60 11.83 11.43 11.55 11.8M
2022-07-13 11.74 11.87 11.55 11.71 12.2M
2022-07-12 11.68 11.87 11.52 11.54 12.8M
2022-07-11 12.30 12.34 11.56 11.71 27.8M
2022-07-08 12.24 12.94 11.90 12.53 32.2M
2022-07-07 13.90 13.93 12.32 12.46 58.0M
2022-07-06 13.89 14.09 13.40 13.69 30.4M
2022-07-05 13.56 14.03 13.28 13.77 37.1M
2022-07-04 13.25 13.90 13.01 13.65 43.9M
2022-07-01 12.14 12.87 12.08 12.81 31.3M
2022-06-30 12.12 12.40 12.03 12.15 16.6M
2022-06-29 12.76 12.89 12.09 12.12 31.5M
2022-06-28 13.23 13.26 12.76 12.80 27.2M
2022-06-27 12.99 13.49 12.85 13.10 31.5M
2022-06-24 14.20 14.30 13.07 13.18 53.4M
2022-06-23 13.00 13.75 12.70 13.70 44.4M
2022-06-22 12.12 13.39 11.89 13.06 50.8M
2022-06-21 12.18 12.68 12.03 12.22 26.9M
2022-06-20 12.43 12.43 11.82 12.20 31.5M
2022-06-17 11.70 12.72 11.69 12.39 46.6M
2022-06-16 11.49 12.05 11.45 11.70 29.5M
2022-06-15 11.52 11.72 11.33 11.57 25.7M
2022-06-14 11.64 11.71 11.15 11.55 28.9M
2022-06-13 11.26 12.13 11.21 11.80 46.5M
2022-06-10 11.24 11.50 11.19 11.35 29.8M
2022-06-09 11.30 11.55 10.95 11.20 40.9M
2022-06-08 11.30 11.78 11.02 11.48 52.8M
2022-06-07 11.48 11.78 11.20 11.30 77.0M
2022-06-06 10.12 11.20 10.12 11.20 42.5M
2022-06-02 10.34 10.34 10.06 10.18 12.4M
2022-06-01 10.18 10.35 10.05 10.21 15.1M
2022-05-31 10.17 10.24 9.99 10.16 14.6M
2022-05-30 10.25 10.30 9.98 10.15 21.0M
2022-05-27 10.20 10.46 10.01 10.28 29.1M
2022-05-26 10.17 10.24 9.90 10.08 16.8M
2022-05-25 9.74 10.27 9.74 10.18 24.2M
2022-05-24 10.46 10.49 9.68 9.70 27.3M
2022-05-23 10.41 10.64 10.38 10.42 21.7M
2022-05-20 10.53 10.65 10.42 10.47 18.2M
2022-05-19 10.26 10.63 10.22 10.53 22.7M
2022-05-18 11.01 11.10 10.35 10.65 41.6M
2022-05-17 10.64 10.86 10.40 10.77 32.5M
2022-05-16 10.76 10.85 10.46 10.64 31.6M
2022-05-13 10.75 10.87 10.45 10.67 31.9M
2022-05-12 10.11 11.08 10.09 10.81 59.3M
2022-05-11 10.62 10.62 10.15 10.21 60.8M
2022-05-10 9.81 11.09 9.68 10.61 83.5M
2022-05-09 9.51 10.20 9.42 10.08 60.1M
2022-05-06 9.03 9.77 8.91 9.55 52.2M
2022-05-05 8.94 9.38 8.84 9.24 32.0M
2022-04-29 8.74 9.07 8.58 9.03 33.6M
2022-04-28 8.58 8.76 8.40 8.60 28.8M
2022-04-27 8.40 8.87 8.16 8.86 33.0M
2022-04-26 9.08 9.19 8.44 8.49 38.0M
2022-04-25 9.90 10.06 9.05 9.05 44.6M
2022-04-22 10.66 10.86 10.06 10.06 47.2M
2022-04-21 10.91 11.98 10.74 10.86 58.7M
2022-04-20 12.80 13.00 11.45 11.55 92.0M
2022-04-19 12.00 12.68 11.95 12.43 62.8M
2022-04-18 11.48 12.82 11.41 12.24 81.7M
2022-04-15 11.56 11.88 11.38 11.65 39.7M
2022-04-14 11.72 11.77 11.56 11.64 25.5M
2022-04-13 12.04 12.04 11.50 11.65 24.4M
2022-04-12 12.12 12.15 11.75 12.06 29.6M
2022-04-11 12.42 12.58 11.90 11.99 43.1M
2022-04-08 13.27 13.32 12.77 12.81 31.7M
2022-04-07 13.62 13.91 13.12 13.16 40.3M
2022-04-06 13.59 14.09 13.59 13.76 41.4M
2022-04-01 14.80 14.89 13.73 13.73 71.8M
2022-03-31 14.10 15.60 13.89 15.26 98.6M
2022-03-30 14.35 14.49 14.03 14.31 50.9M
2022-03-29 14.50 14.72 14.03 14.11 56.2M
2022-03-28 14.30 14.85 14.15 14.47 65.6M
2022-03-25 16.75 16.98 15.03 15.03 98.9M
2022-03-24 17.04 17.29 15.71 16.70 101.0M
2022-03-23 18.24 18.99 16.66 16.99 123.0M
2022-03-22 18.67 20.78 17.80 18.40 142.4M
2022-03-21 17.70 19.59 17.35 19.03 156.6M
2022-03-18 17.47 17.94 17.21 17.94 134.4M
2022-03-17 16.31 16.31 16.31 16.31 7.3M
2022-03-16 14.83 14.83 14.83 14.83 5.8M
2022-03-15 13.48 13.48 13.48 13.48 22.6M
2022-03-14 12.25 12.25 12.25 12.25 21.2M
2022-03-11 9.88 11.14 9.80 11.14 43.7M
2022-03-10 10.30 10.45 10.10 10.13 13.0M
2022-03-09 10.45 10.47 9.63 10.15 17.3M
2022-03-08 10.34 10.67 10.22 10.27 14.6M
2022-03-07 10.50 10.50 10.26 10.37 9.1M
2022-03-04 10.70 10.82 10.48 10.53 11.5M
2022-03-03 11.19 11.19 10.62 10.76 21.0M
2022-03-02 10.97 11.48 10.81 11.08 34.1M
2022-03-01 10.34 11.40 10.31 11.20 40.0M
2022-02-28 10.51 10.55 10.07 10.36 10.5M
2022-02-25 10.30 10.76 10.17 10.51 17.3M
2022-02-24 10.59 10.65 10.01 10.27 20.8M
2022-02-23 10.96 11.17 10.40 10.70 23.7M
2022-02-22 10.33 10.74 10.10 10.65 25.6M
2022-02-21 10.25 10.77 10.17 10.50 30.7M
2022-02-18 9.58 10.48 9.58 10.04 25.4M
2022-02-17 9.65 9.84 9.50 9.53 7.6M
2022-02-16 9.78 9.99 9.65 9.68 9.1M
2022-02-15 9.43 9.66 9.33 9.65 7.0M
2022-02-14 9.50 9.58 9.35 9.46 6.0M
2022-02-11 9.70 9.87 9.45 9.52 9.4M
2022-02-10 9.70 9.87 9.56 9.81 8.7M
2022-02-09 9.58 9.85 9.55 9.74 10.3M
2022-02-08 9.35 9.59 9.18 9.49 8.2M
2022-02-07 9.47 9.58 9.31 9.41 8.1M
2022-01-28 8.95 9.69 8.95 9.45 14.3M
2022-01-27 9.53 9.65 8.93 8.94 11.5M
2022-01-26 9.77 9.88 9.24 9.66 13.9M
2022-01-25 10.17 10.23 9.77 9.83 15.1M
2022-01-24 9.98 10.35 9.95 10.14 14.8M
2022-01-21 9.98 10.19 9.92 10.04 14.1M
2022-01-20 10.15 10.34 9.96 10.03 18.3M
2022-01-19 9.86 10.44 9.81 10.34 27.2M
2022-01-18 10.30 10.78 9.97 10.06 43.3M
2022-01-17 9.08 9.88 9.07 9.88 16.1M
2022-01-14 9.07 9.12 8.98 8.98 4.2M
2022-01-13 9.12 9.17 9.08 9.08 3.8M
2022-01-12 9.01 9.16 8.98 9.08 2.9M
2022-01-11 9.09 9.16 8.98 9.00 3.6M
2022-01-10 8.93 9.15 8.80 9.09 4.4M
2022-01-07 9.07 9.14 8.90 8.93 3.6M
2022-01-06 9.07 9.08 8.97 9.02 2.3M
2022-01-05 9.06 9.18 8.96 9.03 3.4M
2022-01-04 8.92 9.12 8.90 9.07 3.9M