南天信息

000948
🏛️ 中国 →
18.35
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 20.64 21.29 20.48 20.86 22.4M
2022-12-29 20.54 21.45 20.54 20.65 26.1M
2022-12-28 21.52 21.59 21.01 21.03 27.0M
2022-12-27 21.48 22.51 20.83 21.85 41.7M
2022-12-26 21.12 21.55 20.80 21.21 27.7M
2022-12-23 20.15 21.63 20.03 21.15 39.6M
2022-12-22 20.66 20.99 20.12 20.15 26.7M
2022-12-21 21.00 21.47 20.45 20.69 25.6M
2022-12-20 22.69 22.89 21.00 21.18 33.4M
2022-12-19 21.94 22.83 21.87 22.27 28.8M
2022-12-16 22.64 23.00 22.11 22.25 36.9M
2022-12-15 22.56 24.59 22.11 23.36 61.2M
2022-12-14 21.69 23.53 21.50 22.97 55.9M
2022-12-13 22.40 22.41 21.51 21.60 34.4M
2022-12-12 22.41 22.67 22.06 22.51 28.8M
2022-12-09 22.10 22.40 21.88 22.38 33.0M
2022-12-08 24.15 24.32 22.15 22.33 59.8M
2022-12-07 24.90 24.95 23.43 23.95 53.0M
2022-12-06 24.60 25.46 24.11 25.24 68.0M
2022-12-05 23.70 25.08 23.47 24.65 65.1M
2022-12-02 23.56 24.60 23.46 23.69 53.1M
2022-12-01 23.91 24.55 23.35 24.14 70.1M
2022-11-30 26.30 26.35 23.67 24.61 85.2M
2022-11-29 24.85 26.40 24.53 26.14 81.0M
2022-11-28 25.00 27.55 24.72 25.46 96.0M
2022-11-25 25.80 28.16 25.60 27.47 106.6M
2022-11-24 24.80 26.60 24.76 25.60 89.4M
2022-11-23 23.81 25.50 22.80 24.50 96.1M
2022-11-22 23.40 24.58 23.00 23.67 100.3M
2022-11-21 20.44 22.90 20.11 22.90 81.4M
2022-11-18 21.80 22.07 20.50 20.82 50.7M
2022-11-17 21.20 22.35 20.95 22.18 61.3M
2022-11-16 21.47 22.17 20.75 21.18 40.4M
2022-11-15 21.33 22.00 21.20 21.71 44.1M
2022-11-14 21.37 21.81 20.93 21.59 44.7M
2022-11-11 22.70 22.85 21.76 21.89 56.4M
2022-11-10 21.99 23.13 21.81 22.35 54.1M
2022-11-09 24.40 24.55 22.47 22.62 77.5M
2022-11-08 24.52 25.67 24.01 24.97 80.4M
2022-11-07 24.60 26.21 24.45 24.91 83.0M
2022-11-04 24.05 25.95 23.60 24.90 85.6M
2022-11-03 25.73 26.65 24.05 25.03 113.4M
2022-11-02 24.20 26.72 23.61 26.72 90.7M
2022-11-01 25.90 26.07 23.51 24.29 113.5M
2022-10-31 23.25 24.86 23.25 24.86 83.8M
2022-10-28 20.80 23.80 19.58 22.60 121.8M
2022-10-27 21.59 22.87 21.43 21.75 86.2M
2022-10-26 21.68 23.36 21.00 21.39 110.4M
2022-10-25 20.93 23.20 19.85 21.98 112.8M
2022-10-24 20.31 21.87 20.31 21.27 96.4M
2022-10-21 21.66 22.00 20.94 20.94 103.5M
2022-10-20 24.99 25.50 23.27 23.27 123.7M
2022-10-19 29.30 29.80 25.35 25.85 134.2M
2022-10-18 27.77 28.17 27.10 28.17 44.1M
2022-10-17 24.79 25.61 24.10 25.61 38.8M
2022-10-14 22.99 23.28 22.41 23.28 40.7M
2022-10-13 21.16 21.16 20.70 21.16 25.8M
2022-10-12 17.49 19.24 17.49 19.24 68.3M
2022-10-11 17.23 17.81 16.60 17.49 76.0M
2022-10-10 17.38 18.00 16.71 16.72 92.6M
2022-09-30 16.50 17.18 16.00 17.18 71.5M
2022-09-29 14.44 15.62 14.28 15.62 37.7M
2022-09-28 15.41 15.48 14.20 14.20 48.8M
2022-09-27 15.51 15.95 14.86 15.78 53.5M
2022-09-26 15.10 15.93 14.82 15.82 53.7M
2022-09-23 16.17 16.45 15.07 15.50 74.9M
2022-09-22 14.63 15.96 14.63 15.96 35.2M
2022-09-21 14.33 15.60 13.79 14.51 76.9M
2022-09-20 14.80 15.45 14.11 14.98 87.3M
2022-09-19 17.19 17.19 14.98 15.00 106.3M
2022-09-16 14.31 15.63 14.19 15.63 58.6M
2022-09-15 12.93 14.21 12.93 14.21 48.7M
2022-09-14 12.94 13.08 12.70 12.92 9.9M
2022-09-13 13.53 13.83 13.18 13.24 13.2M
2022-09-09 13.29 13.68 13.18 13.42 16.2M
2022-09-08 13.51 13.51 13.18 13.24 11.6M
2022-09-07 13.62 13.72 13.11 13.44 18.5M
2022-09-06 13.96 14.50 13.32 13.59 25.2M
2022-09-05 13.18 14.49 12.86 13.77 33.2M
2022-09-02 12.40 13.25 12.30 13.17 16.4M
2022-09-01 12.38 12.72 12.26 12.34 6.2M
2022-08-31 12.83 12.93 12.27 12.40 7.5M
2022-08-30 12.55 13.04 12.55 12.81 7.6M
2022-08-29 12.31 12.67 12.18 12.61 6.8M
2022-08-26 13.18 13.20 12.45 12.53 15.1M
2022-08-25 13.32 13.38 12.85 13.19 12.9M
2022-08-24 13.75 13.75 13.18 13.20 15.6M
2022-08-23 13.27 13.86 13.18 13.74 19.2M
2022-08-22 13.18 13.73 12.78 13.35 17.5M
2022-08-19 13.30 13.79 13.01 13.08 29.4M
2022-08-18 13.59 14.83 13.35 13.80 45.6M
2022-08-17 12.68 13.49 12.51 13.48 17.7M
2022-08-16 12.95 12.95 12.61 12.71 8.8M
2022-08-15 13.05 13.09 12.58 12.93 10.1M
2022-08-12 12.85 13.39 12.73 13.20 13.6M
2022-08-11 12.78 13.04 12.71 12.82 7.3M
2022-08-10 12.53 12.80 12.47 12.75 8.1M
2022-08-09 12.65 12.76 12.43 12.58 6.7M
2022-08-08 12.71 12.78 12.46 12.65 8.7M
2022-08-05 12.33 12.74 12.22 12.62 11.6M
2022-08-04 12.05 12.24 11.88 12.15 5.1M
2022-08-03 11.73 12.30 11.73 11.90 9.0M
2022-08-02 12.35 12.35 11.60 11.74 9.1M
2022-08-01 12.32 12.60 12.15 12.49 6.7M
2022-07-29 12.40 12.54 12.21 12.32 6.3M
2022-07-28 12.51 12.55 12.32 12.39 5.8M
2022-07-27 12.45 12.61 12.33 12.38 7.0M
2022-07-26 12.18 12.75 12.18 12.46 11.5M
2022-07-25 12.80 12.96 12.13 12.30 12.4M
2022-07-22 12.41 12.51 12.10 12.22 7.7M
2022-07-21 12.45 12.58 12.36 12.40 8.5M
2022-07-20 12.30 12.60 12.18 12.45 12.9M
2022-07-19 11.70 12.46 11.55 12.28 13.0M
2022-07-18 11.20 11.67 11.20 11.66 6.2M
2022-07-15 11.46 11.61 11.19 11.20 5.2M
2022-07-14 11.52 11.64 11.49 11.54 3.4M
2022-07-13 11.48 11.60 11.48 11.53 3.5M
2022-07-12 11.75 11.80 11.45 11.47 5.3M
2022-07-11 11.98 12.05 11.61 11.78 6.1M
2022-07-08 11.90 12.32 11.85 12.01 7.8M
2022-07-07 11.96 12.22 11.87 11.87 5.7M
2022-07-06 12.06 12.19 11.75 11.87 6.1M
2022-07-05 12.40 12.40 11.89 12.06 9.4M
2022-07-04 12.51 12.54 12.26 12.39 6.9M
2022-07-01 12.36 12.75 12.31 12.45 10.1M
2022-06-30 12.37 12.48 12.22 12.30 7.0M
2022-06-29 12.56 12.70 12.32 12.35 9.2M
2022-06-28 12.47 12.60 12.25 12.60 10.0M
2022-06-27 12.36 12.51 12.27 12.39 7.7M
2022-06-24 12.53 12.74 12.41 12.42 11.2M
2022-06-23 12.31 12.47 12.18 12.43 7.9M
2022-06-22 12.83 12.83 12.16 12.21 9.9M
2022-06-21 12.48 12.74 12.32 12.58 14.0M
2022-06-20 12.39 12.63 12.30 12.48 10.6M
2022-06-17 12.60 12.60 12.24 12.40 13.8M
2022-06-16 12.90 12.91 12.50 12.72 21.6M
2022-06-15 12.38 12.96 12.37 12.80 31.1M
2022-06-14 12.66 12.67 12.03 12.33 31.5M
2022-06-13 11.42 12.66 11.35 12.66 20.6M
2022-06-10 11.36 11.55 11.35 11.51 4.7M
2022-06-09 11.76 11.78 11.39 11.43 6.4M
2022-06-08 11.72 11.94 11.48 11.76 8.1M
2022-06-07 11.79 11.86 11.58 11.74 6.9M
2022-06-06 11.61 11.87 11.61 11.78 8.9M
2022-06-02 11.44 11.63 11.35 11.61 8.1M
2022-06-01 11.34 11.65 11.25 11.44 9.4M
2022-05-31 11.36 11.38 11.09 11.33 8.9M
2022-05-30 11.39 11.42 11.21 11.34 9.5M
2022-05-27 11.09 11.36 10.96 11.36 12.3M
2022-05-26 10.94 11.12 10.67 11.02 8.3M
2022-05-25 10.76 11.02 10.75 10.95 7.6M
2022-05-24 11.45 11.46 10.63 10.63 13.8M
2022-05-23 11.13 11.44 11.11 11.43 11.3M
2022-05-20 10.95 11.19 10.93 11.10 9.4M
2022-05-19 10.83 10.98 10.79 10.90 8.5M
2022-05-18 11.16 11.50 10.98 11.03 13.4M
2022-05-17 10.94 10.95 10.68 10.90 5.7M
2022-05-16 10.90 10.99 10.75 10.94 7.5M
2022-05-13 10.96 11.02 10.70 10.90 7.1M
2022-05-12 10.70 11.04 10.57 10.84 10.6M
2022-05-11 10.74 11.08 10.67 10.70 12.9M
2022-05-10 10.30 10.80 10.25 10.75 9.9M
2022-05-09 10.50 10.82 10.44 10.53 8.4M
2022-05-06 10.32 10.78 10.20 10.44 11.0M
2022-05-05 10.44 10.80 10.30 10.57 8.3M
2022-04-29 10.28 10.53 10.16 10.45 9.4M
2022-04-28 10.47 10.50 9.97 10.10 10.2M
2022-04-27 9.76 10.73 9.60 10.57 15.4M
2022-04-26 10.54 10.60 9.90 10.00 13.1M
2022-04-25 11.49 11.50 10.58 10.58 13.5M
2022-04-22 12.19 12.48 11.68 11.75 15.4M
2022-04-21 13.45 13.68 12.39 12.53 22.9M
2022-04-20 14.47 14.60 13.64 13.77 19.9M
2022-04-19 13.82 14.02 13.56 13.76 11.1M
2022-04-18 13.62 14.09 13.44 13.88 13.3M
2022-04-15 14.75 14.80 13.80 14.10 24.5M
2022-04-14 14.89 15.28 14.72 14.99 19.4M
2022-04-13 15.61 15.74 14.89 14.89 30.4M
2022-04-12 15.83 16.78 15.77 15.91 35.7M
2022-04-11 16.51 17.12 15.70 15.90 49.6M
2022-04-08 14.78 16.30 14.50 16.30 34.5M
2022-04-07 15.72 15.72 14.75 14.82 29.6M
2022-04-06 14.24 15.54 14.24 15.54 18.2M
2022-04-01 14.21 14.38 14.08 14.13 10.2M
2022-03-31 13.82 14.41 13.71 14.24 13.7M
2022-03-30 13.61 13.88 13.55 13.79 7.1M
2022-03-29 14.08 14.11 13.36 13.55 10.6M
2022-03-28 13.83 14.24 13.61 13.92 8.3M
2022-03-25 14.20 14.50 14.00 14.00 10.4M
2022-03-24 14.36 14.38 13.88 13.98 12.0M
2022-03-23 14.29 14.64 14.19 14.52 13.3M
2022-03-22 14.22 14.60 14.11 14.43 13.9M
2022-03-21 14.15 14.39 13.96 14.29 13.3M
2022-03-18 14.14 14.24 14.00 14.12 10.4M
2022-03-17 14.28 14.53 14.04 14.30 16.7M
2022-03-16 13.95 14.17 13.41 14.11 14.9M
2022-03-15 14.49 14.75 13.67 13.70 15.7M
2022-03-14 15.10 15.41 14.47 14.50 13.5M
2022-03-11 14.70 15.29 14.37 15.25 17.9M
2022-03-10 14.88 15.18 14.80 15.00 17.8M
2022-03-09 15.03 15.15 13.79 14.65 23.3M
2022-03-08 15.62 15.81 14.93 15.01 18.7M
2022-03-07 15.80 16.15 15.60 15.62 14.4M
2022-03-04 16.59 16.68 15.72 15.94 25.3M
2022-03-03 16.43 16.87 16.10 16.76 32.6M
2022-03-02 16.45 17.07 16.33 16.43 27.9M
2022-03-01 16.20 16.80 16.01 16.54 32.9M
2022-02-28 16.43 16.97 16.21 16.57 47.4M
2022-02-25 15.39 15.67 15.23 15.43 19.8M
2022-02-24 16.63 16.91 15.25 15.27 42.4M
2022-02-23 17.20 17.29 16.62 16.94 27.0M
2022-02-22 17.55 17.79 16.85 17.45 36.7M
2022-02-21 17.37 18.50 17.27 17.74 52.9M
2022-02-18 16.58 17.86 16.26 17.46 47.2M
2022-02-17 16.21 16.96 16.06 16.41 25.4M
2022-02-16 17.26 17.50 16.48 16.74 32.0M
2022-02-15 16.88 17.27 16.44 16.95 31.6M
2022-02-14 16.60 17.40 16.10 17.17 46.7M
2022-02-11 16.21 18.00 15.93 16.70 56.6M
2022-02-10 16.09 16.99 15.59 16.57 58.7M
2022-02-09 14.67 15.90 14.37 15.90 26.0M
2022-02-08 14.00 14.54 13.00 14.45 35.4M
2022-02-07 15.20 15.42 14.10 14.25 35.3M
2022-01-28 14.30 15.90 14.30 14.88 42.4M
2022-01-27 17.23 17.62 15.86 15.86 36.8M
2022-01-26 15.80 18.38 15.80 17.62 72.7M
2022-01-25 18.88 19.71 17.02 17.20 88.4M
2022-01-24 16.97 17.92 16.67 17.92 25.0M
2022-01-21 15.15 16.29 15.00 16.29 32.3M
2022-01-20 15.30 15.33 14.47 14.81 21.5M
2022-01-19 15.06 15.48 14.94 15.33 17.4M
2022-01-18 15.92 16.05 15.29 15.35 31.0M
2022-01-17 14.99 15.89 14.98 15.86 32.1M
2022-01-14 14.90 15.35 14.76 14.81 13.6M
2022-01-13 15.08 15.35 14.84 15.00 18.2M
2022-01-12 14.74 15.12 14.58 14.99 12.1M
2022-01-11 15.04 15.35 14.57 14.72 12.9M
2022-01-10 14.33 15.07 13.81 14.90 17.7M
2022-01-07 15.22 15.62 14.47 14.54 19.7M
2022-01-06 14.75 15.37 14.64 15.04 17.7M
2022-01-05 14.95 15.29 14.70 14.83 15.8M
2022-01-04 14.27 15.10 14.20 14.90 20.1M