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
2025-09-29 11.68 11.73 11.44 11.65 8.3M
2025-09-26 11.90 11.90 11.67 11.68 8.9M
2025-09-25 11.98 12.08 11.89 11.92 9.8M
2025-09-24 11.68 11.91 11.63 11.91 10.2M
2025-09-23 12.09 12.10 11.58 11.77 12.5M
2025-09-22 11.98 12.22 11.90 12.11 14.2M
2025-09-19 12.06 12.13 11.76 11.79 13.5M
2025-09-18 12.20 12.37 12.00 12.05 15.0M
2025-09-17 12.21 12.30 12.18 12.21 9.4M
2025-09-16 12.10 12.34 12.05 12.28 11.5M
2025-09-15 12.24 12.27 12.07 12.09 9.5M
2025-09-12 12.33 12.44 12.21 12.24 10.8M
2025-09-11 12.12 12.35 11.98 12.33 13.2M
2025-09-10 12.15 12.26 12.08 12.11 9.0M
2025-09-09 12.46 12.46 12.09 12.18 12.9M
2025-09-08 12.54 12.54 12.34 12.46 12.5M
2025-09-05 12.41 12.54 12.20 12.53 10.0M
2025-09-04 12.39 12.54 12.07 12.32 14.6M
2025-09-03 13.03 13.13 12.30 12.33 20.0M
2025-09-02 13.46 13.46 13.01 13.02 19.8M
2025-09-01 13.67 13.85 13.42 13.50 19.5M
2025-08-29 14.07 14.07 13.57 13.63 23.2M
2025-08-28 13.85 14.17 13.29 14.07 40.2M
2025-08-27 14.47 14.64 13.80 13.85 42.2M
2025-08-26 13.88 14.48 13.83 14.30 51.3M
2025-08-25 13.85 14.03 13.71 13.93 38.5M
2025-08-22 13.58 13.74 13.53 13.66 30.7M
2025-08-21 13.40 13.93 13.40 13.49 23.3M
2025-08-20 13.34 13.40 13.06 13.39 20.2M
2025-08-19 13.50 13.63 13.37 13.38 19.8M
2025-08-18 13.38 13.68 13.38 13.51 25.9M
2025-08-15 13.15 13.43 13.13 13.32 16.1M
2025-08-14 13.62 13.78 13.26 13.26 21.5M
2025-08-13 13.76 13.79 13.58 13.63 17.8M
2025-08-12 13.69 13.78 13.38 13.76 25.3M
2025-08-11 13.20 13.83 13.20 13.69 29.9M
2025-08-08 13.62 13.70 13.18 13.21 23.8M
2025-08-07 13.80 13.94 13.61 13.66 23.9M
2025-08-06 13.32 14.30 13.25 13.90 42.2M
2025-08-05 13.43 13.47 13.21 13.26 15.8M
2025-08-04 13.37 13.68 12.92 13.55 27.5M
2025-08-01 13.42 13.65 13.28 13.52 17.0M
2025-07-31 13.52 13.74 13.28 13.42 19.7M
2025-07-30 13.71 13.98 13.54 13.63 22.9M
2025-07-29 13.50 13.95 13.21 13.81 26.5M
2025-07-28 13.64 13.77 13.43 13.52 16.2M
2025-07-25 13.56 13.94 13.44 13.63 24.5M
2025-07-24 13.19 13.53 13.19 13.48 21.1M
2025-07-23 13.21 13.41 13.04 13.17 17.9M
2025-07-22 13.42 13.57 13.13 13.20 22.1M
2025-07-21 13.26 13.45 13.13 13.40 19.3M
2025-07-18 13.60 13.65 13.36 13.40 19.9M
2025-07-17 13.47 13.69 13.43 13.53 32.8M
2025-07-16 13.10 13.68 12.95 13.62 47.8M
2025-07-15 13.16 13.20 12.82 13.11 23.5M
2025-07-14 13.28 13.30 12.90 13.16 30.8M
2025-07-11 13.18 13.56 13.06 13.39 38.0M
2025-07-10 13.18 13.61 13.11 13.27 53.1M
2025-07-09 12.93 13.70 12.80 13.34 69.6M
2025-07-08 12.71 12.75 12.51 12.74 28.2M
2025-07-07 12.56 12.88 12.53 12.60 45.5M
2025-07-04 12.05 13.22 11.92 12.73 75.8M
2025-07-03 12.08 12.17 11.91 12.02 9.4M
2025-07-02 12.25 12.30 11.99 12.06 13.9M
2025-07-01 12.70 12.75 12.17 12.34 23.9M
2025-06-30 12.15 12.90 12.12 12.64 33.0M
2025-06-27 12.17 12.35 12.13 12.15 10.0M
2025-06-26 12.18 12.35 12.08 12.24 11.7M
2025-06-25 12.00 12.22 11.94 12.21 16.4M
2025-06-24 11.82 12.10 11.80 12.07 13.6M
2025-06-23 10.88 11.99 10.86 11.82 18.9M
2025-06-20 11.71 11.85 11.35 11.36 11.4M
2025-06-19 11.99 12.14 11.73 11.76 10.0M
2025-06-18 12.00 12.07 11.87 11.98 8.2M
2025-06-17 12.15 12.25 11.98 12.04 12.8M
2025-06-16 11.45 12.13 11.45 12.12 20.6M
2025-06-13 12.00 12.22 11.64 11.65 20.1M
2025-06-12 11.80 12.05 11.68 11.88 9.2M
2025-06-11 11.89 12.07 11.84 11.87 7.2M
2025-06-10 12.21 12.22 11.78 11.94 11.0M
2025-06-09 12.08 12.28 12.08 12.21 10.4M
2025-06-06 12.07 12.22 12.04 12.12 11.0M
2025-06-05 11.70 12.18 11.70 12.09 15.3M
2025-06-04 12.11 12.11 11.78 11.83 12.7M
2025-06-03 11.72 12.10 11.72 11.74 10.3M
2025-05-30 12.12 12.16 11.80 11.82 10.4M
2025-05-29 11.46 12.08 11.46 12.02 15.1M
2025-05-28 11.60 11.75 11.40 11.45 6.4M
2025-05-27 11.75 11.80 11.57 11.65 6.2M
2025-05-26 11.54 12.09 11.54 11.77 9.3M
2025-05-23 11.81 11.96 11.54 11.55 9.9M
2025-05-22 11.96 12.24 11.85 11.87 10.3M
2025-05-21 12.24 12.26 11.95 11.97 7.7M
2025-05-20 12.05 12.18 11.88 12.17 8.9M
2025-05-19 11.91 12.11 11.84 12.07 7.6M
2025-05-16 11.92 12.13 11.80 12.01 8.2M
2025-05-15 12.33 12.33 11.90 11.97 9.5M
2025-05-14 12.35 12.45 12.16 12.32 10.7M
2025-05-13 12.51 12.59 12.25 12.29 10.5M
2025-05-12 12.45 12.45 12.27 12.39 8.7M
2025-05-09 12.49 12.69 12.26 12.28 10.7M
2025-05-08 12.35 12.80 12.33 12.57 14.3M
2025-05-07 12.83 12.84 12.30 12.41 16.3M
2025-05-06 12.30 12.60 12.26 12.56 16.3M
2025-04-30 11.82 12.23 11.72 12.13 15.6M
2025-04-29 11.46 11.79 11.43 11.73 11.5M
2025-04-28 11.56 11.82 11.49 11.55 11.1M
2025-04-25 11.46 11.77 11.42 11.61 9.8M
2025-04-24 11.90 11.92 11.41 11.47 11.8M
2025-04-23 11.75 12.15 11.69 11.81 18.4M
2025-04-22 11.74 12.20 11.65 11.69 22.3M
2025-04-21 11.18 11.74 11.09 11.71 13.3M
2025-04-18 11.27 11.40 11.13 11.24 7.2M
2025-04-17 11.19 11.47 11.09 11.26 7.4M
2025-04-16 11.53 11.59 11.06 11.25 10.3M
2025-04-15 11.58 11.66 11.42 11.55 8.6M
2025-04-14 11.52 11.74 11.52 11.58 10.6M
2025-04-11 11.18 11.58 11.17 11.45 12.8M
2025-04-10 11.51 11.72 11.32 11.33 17.6M
2025-04-09 10.46 11.23 9.87 11.12 26.9M
2025-04-08 11.11 11.43 10.45 10.67 30.4M
2025-04-07 11.63 12.18 11.61 11.61 9.6M
2025-04-03 12.93 13.15 12.81 12.90 7.6M
2025-04-02 13.00 13.21 12.98 13.06 8.3M
2025-04-01 13.17 13.27 13.03 13.05 10.4M
2025-03-31 12.95 13.24 12.63 13.15 17.3M
2025-03-28 13.19 13.39 13.02 13.03 9.4M
2025-03-27 13.17 13.33 13.02 13.15 10.0M
2025-03-26 13.18 13.33 13.10 13.25 9.9M
2025-03-25 13.50 13.55 13.10 13.16 12.2M
2025-03-24 13.89 13.94 13.05 13.40 18.1M
2025-03-21 14.15 14.21 13.73 13.76 20.0M
2025-03-20 14.37 14.65 14.20 14.28 16.3M
2025-03-19 14.61 14.61 14.32 14.36 14.9M
2025-03-18 14.72 14.88 14.54 14.61 15.0M
2025-03-17 14.84 14.91 14.62 14.69 16.3M
2025-03-14 14.80 14.97 14.46 14.87 20.1M
2025-03-13 15.26 15.30 14.65 14.85 26.8M
2025-03-12 15.14 15.41 14.90 15.16 30.8M
2025-03-11 14.74 15.06 14.70 14.90 22.1M
2025-03-10 15.10 15.56 14.58 15.22 39.1M
2025-03-07 15.33 15.52 14.89 14.99 32.6M
2025-03-06 15.26 15.50 15.05 15.31 43.7M
2025-03-05 14.73 14.90 14.45 14.80 30.1M
2025-03-04 14.10 14.75 14.04 14.69 28.2M
2025-03-03 15.27 15.45 14.18 14.46 52.4M
2025-02-28 16.41 16.41 14.98 15.24 48.2M
2025-02-27 16.20 16.92 16.10 16.54 80.1M
2025-02-26 15.50 16.16 15.36 15.90 51.5M
2025-02-25 15.15 15.74 15.13 15.44 40.6M
2025-02-24 16.46 16.58 15.24 15.60 79.7M
2025-02-21 16.78 16.96 16.01 16.67 73.0M
2025-02-20 16.68 17.16 16.21 16.34 73.2M
2025-02-19 16.79 17.36 16.01 17.02 99.6M
2025-02-18 16.32 17.53 15.88 17.26 118.7M
2025-02-17 19.93 19.93 16.68 16.88 180.9M
2025-02-14 17.44 18.27 16.36 18.27 80.7M
2025-02-13 15.08 16.61 14.42 16.61 87.5M
2025-02-12 14.43 15.62 14.43 15.10 106.6M
2025-02-11 14.30 16.16 13.82 14.81 125.3M
2025-02-10 14.25 14.99 14.00 14.69 113.5M
2025-02-07 13.27 15.37 13.23 14.39 141.2M
2025-02-06 13.67 15.09 12.76 14.00 155.0M
2025-02-05 13.72 13.72 13.72 13.72 8.2M
2025-01-27 12.47 12.47 11.89 12.47 105.7M
2025-01-24 10.78 11.52 10.65 11.34 37.3M
2025-01-23 10.70 10.94 10.58 10.66 7.9M
2025-01-22 10.63 10.72 10.57 10.61 4.6M
2025-01-21 10.69 10.83 10.57 10.70 5.0M
2025-01-20 10.38 11.05 10.34 10.72 13.9M
2025-01-17 10.42 10.62 10.29 10.55 7.4M
2025-01-16 10.60 10.83 10.46 10.51 9.6M
2025-01-15 10.73 10.78 10.60 10.62 8.0M
2025-01-14 10.29 10.83 10.26 10.73 15.7M
2025-01-13 10.29 10.35 10.03 10.25 8.1M
2025-01-10 10.20 10.37 10.10 10.27 7.3M
2025-01-09 10.20 10.40 10.09 10.28 6.6M
2025-01-08 10.30 10.36 10.01 10.28 8.8M
2025-01-07 10.21 10.38 10.18 10.33 7.5M
2025-01-06 10.29 10.52 10.05 10.27 10.9M
2025-01-03 10.35 10.48 9.80 10.35 16.8M
2025-01-02 10.70 10.78 10.20 10.29 10.7M