南 京 港(002040)股票行情
南 京 港(002040)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 10.38 | 10.16 | -0.17 | -1.65% | 10.14 | 10.45 | 91002 | 9328.85 | 1.87% |
| 2026-03-25 | 10.11 | 10.33 | 0.15 | 1.47% | 10.00 | 10.39 | 127355 | 13070.48 | 2.62% |
| 2026-03-24 | 9.87 | 10.18 | 0.48 | 4.95% | 9.70 | 10.18 | 181570 | 18094.18 | 3.74% |
| 2026-03-23 | 10.10 | 9.70 | -0.58 | -5.64% | 9.58 | 10.12 | 189746 | 18733.16 | 3.90% |
| 2026-03-20 | 10.49 | 10.28 | -0.21 | -2.00% | 10.27 | 10.57 | 136755 | 14216.96 | 2.81% |
| 2026-03-19 | 10.88 | 10.49 | -0.36 | -3.32% | 10.45 | 10.94 | 182023 | 19290.36 | 3.74% |
| 2026-03-18 | 10.95 | 10.85 | -0.09 | -0.82% | 10.62 | 11.07 | 180116 | 19485.13 | 3.71% |
| 2026-03-17 | 11.00 | 10.94 | -0.25 | -2.23% | 10.91 | 11.22 | 217663 | 24096.71 | 4.48% |
| 2026-03-16 | 10.74 | 11.19 | 0.46 | 4.29% | 10.74 | 11.20 | 295760 | 32664.97 | 6.08% |
| 2026-03-13 | 10.99 | 10.73 | -0.31 | -2.81% | 10.68 | 11.06 | 212805 | 23119.71 | 4.38% |
| 2026-03-12 | 11.12 | 11.04 | -0.06 | -0.54% | 10.98 | 11.25 | 226706 | 25141.80 | 4.66% |
| 2026-03-11 | 11.21 | 11.10 | -0.07 | -0.63% | 10.97 | 11.30 | 248098 | 27466.74 | 5.10% |
| 2026-03-10 | 10.86 | 11.17 | 0.25 | 2.29% | 10.72 | 11.28 | 345114 | 38221.28 | 7.10% |
| 2026-03-09 | 11.59 | 10.92 | -0.26 | -2.33% | 10.89 | 11.78 | 448702 | 50422.34 | 9.23% |
| 2026-03-06 | 10.96 | 11.18 | 0.02 | 0.18% | 10.71 | 11.31 | 427792 | 47094.74 | 8.80% |
| 2026-03-05 | 11.61 | 11.16 | -0.69 | -5.82% | 11.01 | 11.79 | 609593 | 68889.88 | 12.54% |
| 2026-03-04 | 12.20 | 11.85 | -1.32 | -10.02% | 11.85 | 12.41 | 625768 | 74553.64 | 12.87% |
| 2026-03-03 | 12.38 | 13.17 | 1.20 | 10.03% | 12.18 | 13.17 | 1045210 | 134379.69 | 21.50% |
| 2026-03-02 | 11.29 | 11.97 | 1.09 | 10.02% | 10.71 | 11.97 | 582954 | 66983.41 | 11.99% |
| 2026-02-27 | 10.69 | 10.88 | 0.22 | 2.06% | 10.69 | 10.89 | 131834 | 14278.47 | 2.71% |
| 2026-02-26 | 10.70 | 10.66 | -0.10 | -0.93% | 10.59 | 10.86 | 124101 | 13284.07 | 2.55% |
| 2026-02-25 | 10.63 | 10.76 | 0.14 | 1.32% | 10.52 | 11.15 | 240082 | 26183.63 | 4.94% |
| 2026-02-24 | 10.41 | 10.62 | 0.46 | 4.53% | 10.41 | 10.73 | 166387 | 17661.34 | 3.42% |
| 2026-02-13 | 10.46 | 10.16 | -0.24 | -2.31% | 10.15 | 10.50 | 95999 | 9816.18 | 1.97% |
| 2026-02-12 | 10.43 | 10.40 | -0.03 | -0.29% | 10.40 | 10.74 | 128851 | 13622.77 | 2.65% |
| 2026-02-11 | 10.30 | 10.43 | 0.12 | 1.16% | 10.27 | 10.45 | 91159 | 9478.10 | 1.88% |
| 2026-02-10 | 10.33 | 10.31 | 0.03 | 0.29% | 10.18 | 10.36 | 76764 | 7886.80 | 1.58% |
| 2026-02-09 | 10.35 | 10.28 | 0.02 | 0.19% | 10.23 | 10.37 | 81565 | 8397.21 | 1.68% |
| 2026-02-06 | 10.18 | 10.26 | 0.03 | 0.29% | 10.02 | 10.35 | 111620 | 11402.32 | 2.30% |
| 2026-02-05 | 10.21 | 10.23 | -0.06 | -0.58% | 10.14 | 10.39 | 125471 | 12882.00 | 2.58% |
| 2026-02-04 | 10.10 | 10.29 | 0.15 | 1.48% | 10.06 | 10.51 | 164950 | 16959.75 | 3.39% |
| 2026-02-03 | 10.41 | 10.14 | -0.14 | -1.36% | 9.97 | 10.44 | 203505 | 20587.73 | 4.19% |
| 2026-02-02 | 10.50 | 10.28 | -0.65 | -5.95% | 10.28 | 10.76 | 238016 | 25026.65 | 4.90% |
| 2026-01-30 | 11.07 | 10.93 | -0.25 | -2.24% | 10.83 | 11.37 | 268043 | 29496.49 | 5.51% |
| 2026-01-29 | 10.75 | 11.18 | 0.31 | 2.85% | 10.71 | 11.50 | 421623 | 46865.68 | 8.67% |
| 2026-01-28 | 10.95 | 10.87 | -0.07 | -0.64% | 10.81 | 11.13 | 318109 | 34914.68 | 6.54% |
| 2026-01-27 | 10.60 | 10.94 | 0.28 | 2.63% | 10.52 | 11.25 | 442621 | 48625.25 | 9.11% |
| 2026-01-26 | 10.46 | 10.66 | 0.21 | 2.01% | 10.34 | 10.74 | 263165 | 27898.64 | 5.41% |
| 2026-01-23 | 10.36 | 10.45 | 0.09 | 0.87% | 10.29 | 10.45 | 114838 | 11911.68 | 2.36% |
| 2026-01-22 | 10.22 | 10.36 | 0.14 | 1.37% | 10.20 | 10.36 | 115577 | 11924.66 | 2.38% |
| 2026-01-21 | 10.18 | 10.22 | 0.00 | 0.00% | 10.05 | 10.25 | 84531 | 8597.48 | 1.74% |
| 2026-01-20 | 10.37 | 10.22 | -0.11 | -1.06% | 10.14 | 10.37 | 108853 | 11129.19 | 2.24% |
| 2026-01-19 | 10.29 | 10.33 | 0.08 | 0.78% | 10.22 | 10.40 | 111296 | 11490.86 | 2.29% |
| 2026-01-16 | 10.33 | 10.25 | -0.13 | -1.25% | 10.21 | 10.33 | 121075 | 12408.69 | 2.49% |
| 2026-01-15 | 10.15 | 10.38 | 0.18 | 1.76% | 10.14 | 10.62 | 242787 | 25312.35 | 4.99% |
| 2026-01-14 | 10.27 | 10.20 | -0.13 | -1.26% | 10.09 | 10.34 | 182954 | 18721.69 | 3.76% |
| 2026-01-13 | 10.17 | 10.33 | 0.18 | 1.77% | 10.12 | 10.50 | 267964 | 27640.15 | 5.51% |
| 2026-01-12 | 10.06 | 10.15 | 0.12 | 1.20% | 10.00 | 10.15 | 137551 | 13868.61 | 2.83% |
| 2026-01-09 | 9.97 | 10.03 | 0.03 | 0.30% | 9.94 | 10.07 | 106173 | 10617.49 | 2.18% |
| 2026-01-08 | 9.92 | 10.00 | 0.04 | 0.40% | 9.92 | 10.04 | 79498 | 7945.55 | 1.64% |
| 2026-01-07 | 10.01 | 9.96 | -0.04 | -0.40% | 9.91 | 10.08 | 94873 | 9468.05 | 1.95% |
| 2026-01-06 | 9.92 | 10.00 | 0.07 | 0.70% | 9.85 | 10.00 | 83137 | 8277.59 | 1.71% |
| 2026-01-05 | 9.85 | 9.93 | 0.08 | 0.81% | 9.80 | 9.93 | 72246 | 7137.99 | 1.49% |
| 2025-12-31 | 9.81 | 9.85 | 0.04 | 0.41% | 9.81 | 9.95 | 64373 | 6351.40 | 1.32% |
| 2025-12-30 | 9.95 | 9.81 | -0.13 | -1.31% | 9.80 | 9.98 | 88471 | 8704.86 | 1.82% |
| 2025-12-29 | 10.00 | 9.94 | -0.11 | -1.09% | 9.92 | 10.03 | 75922 | 7561.33 | 1.56% |
| 2025-12-26 | 10.11 | 10.05 | -0.16 | -1.57% | 10.03 | 10.30 | 133028 | 13417.82 | 2.74% |
| 2025-12-25 | 10.27 | 10.21 | 0.19 | 1.90% | 10.09 | 10.34 | 175422 | 17917.19 | 3.61% |
| 2025-12-24 | 9.96 | 10.02 | -0.02 | -0.20% | 9.91 | 10.08 | 64008 | 6404.85 | 1.32% |
| 2025-12-23 | 10.30 | 10.04 | -0.36 | -3.46% | 10.00 | 10.35 | 185053 | 18698.32 | 3.81% |
| 2025-12-22 | 10.00 | 10.40 | 0.40 | 4.00% | 9.93 | 10.54 | 174506 | 17910.60 | 3.59% |
| 2025-12-19 | 9.82 | 10.00 | 0.15 | 1.52% | 9.81 | 10.00 | 70937 | 7051.71 | 1.46% |
| 2025-12-18 | 9.95 | 9.85 | 0.02 | 0.20% | 9.85 | 10.00 | 63152 | 6258.86 | 1.30% |
| 2025-12-17 | 9.80 | 9.83 | 0.03 | 0.31% | 9.66 | 9.87 | 66254 | 6454.65 | 1.36% |
| 2025-12-16 | 9.99 | 9.80 | -0.20 | -2.00% | 9.74 | 10.02 | 77226 | 7599.18 | 1.59% |
| 2025-12-15 | 10.00 | 10.00 | -0.03 | -0.30% | 9.92 | 10.08 | 54931 | 5497.66 | 1.13% |
| 2025-12-12 | 10.05 | 10.03 | -0.02 | -0.20% | 9.94 | 10.11 | 68819 | 6913.44 | 1.42% |
| 2025-12-11 | 10.26 | 10.05 | -0.28 | -2.71% | 10.05 | 10.29 | 102392 | 10376.39 | 2.11% |
| 2025-12-10 | 10.27 | 10.33 | 0.05 | 0.49% | 10.20 | 10.50 | 90727 | 9367.50 | 1.87% |
| 2025-12-09 | 10.32 | 10.28 | -0.06 | -0.58% | 10.27 | 10.52 | 103619 | 10727.83 | 2.13% |
| 2025-12-08 | 10.26 | 10.34 | 0.10 | 0.98% | 10.21 | 10.38 | 92590 | 9535.21 | 1.91% |
| 2025-12-05 | 10.16 | 10.24 | 0.08 | 0.79% | 10.05 | 10.26 | 63619 | 6460.17 | 1.31% |
| 2025-12-04 | 10.25 | 10.16 | -0.07 | -0.68% | 10.14 | 10.36 | 63330 | 6464.87 | 1.30% |
| 2025-12-03 | 10.22 | 10.23 | -0.02 | -0.20% | 10.17 | 10.29 | 80331 | 8218.64 | 1.65% |
| 2025-12-02 | 10.34 | 10.25 | -0.11 | -1.06% | 10.17 | 10.34 | 74328 | 7601.12 | 1.53% |
| 2025-12-01 | 10.22 | 10.36 | 0.15 | 1.47% | 10.19 | 10.38 | 95555 | 9855.45 | 1.97% |
| 2025-11-28 | 10.10 | 10.21 | 0.17 | 1.69% | 10.05 | 10.25 | 102670 | 10440.45 | 2.11% |
| 2025-11-27 | 10.18 | 10.04 | -0.06 | -0.59% | 10.01 | 10.18 | 68540 | 6913.67 | 1.41% |
| 2025-11-26 | 10.10 | 10.10 | -0.05 | -0.49% | 10.06 | 10.22 | 79554 | 8062.75 | 1.64% |
| 2025-11-25 | 10.03 | 10.15 | 0.12 | 1.20% | 9.91 | 10.18 | 94769 | 9571.37 | 1.95% |
深证大盘股票行情在线 K线走势图
南 京 港(002040)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
