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 |
|---|
| 2025-08-01 | 9.42 | 9.49 | 0.00 | 0.00% | 9.41 | 9.62 | 85906 | 8183.75 | 1.77% |
| 2025-07-31 | 9.77 | 9.49 | -0.33 | -3.36% | 9.46 | 9.77 | 169638 | 16254.92 | 3.49% |
| 2025-07-30 | 9.80 | 9.82 | 0.05 | 0.51% | 9.76 | 9.95 | 168534 | 16588.73 | 3.47% |
| 2025-07-29 | 9.77 | 9.77 | -0.02 | -0.20% | 9.56 | 9.82 | 118786 | 11503.02 | 2.44% |
| 2025-07-28 | 9.87 | 9.79 | -0.08 | -0.81% | 9.74 | 9.87 | 104898 | 10258.84 | 2.16% |
| 2025-07-25 | 10.03 | 9.87 | -0.14 | -1.40% | 9.85 | 10.07 | 134323 | 13294.99 | 2.76% |
| 2025-07-24 | 9.82 | 10.01 | 0.17 | 1.73% | 9.77 | 10.10 | 212768 | 21232.73 | 4.38% |
| 2025-07-23 | 9.92 | 9.84 | -0.10 | -1.01% | 9.82 | 10.02 | 164397 | 16275.04 | 3.38% |
| 2025-07-22 | 10.06 | 9.94 | -0.14 | -1.39% | 9.85 | 10.10 | 181708 | 18057.14 | 3.74% |
| 2025-07-21 | 10.07 | 10.08 | 0.02 | 0.20% | 10.00 | 10.12 | 118409 | 11915.20 | 2.44% |
| 2025-07-18 | 10.18 | 10.15 | -0.07 | -0.68% | 10.12 | 10.21 | 92885 | 9435.67 | 1.91% |
| 2025-07-17 | 10.15 | 10.22 | 0.05 | 0.49% | 10.08 | 10.28 | 139912 | 14157.34 | 2.88% |
| 2025-07-16 | 10.28 | 10.17 | -0.28 | -2.68% | 10.15 | 10.44 | 200291 | 20530.08 | 4.12% |
| 2025-07-15 | 10.31 | 10.45 | 0.19 | 1.85% | 10.05 | 10.56 | 367906 | 37921.29 | 7.57% |
| 2025-07-14 | 10.24 | 10.26 | -0.02 | -0.19% | 10.21 | 10.33 | 105295 | 10804.57 | 2.17% |
| 2025-07-11 | 10.36 | 10.28 | -0.05 | -0.48% | 10.11 | 10.36 | 179496 | 18342.34 | 3.69% |
| 2025-07-10 | 10.32 | 10.33 | -0.07 | -0.67% | 10.26 | 10.44 | 132093 | 13638.12 | 2.72% |
| 2025-07-09 | 10.44 | 10.40 | -0.16 | -1.52% | 10.32 | 10.54 | 220195 | 22932.32 | 4.53% |
| 2025-07-08 | 10.61 | 10.56 | 0.12 | 1.15% | 10.43 | 10.82 | 282233 | 29857.90 | 5.81% |
| 2025-07-07 | 10.38 | 10.44 | -0.01 | -0.10% | 10.29 | 10.48 | 168259 | 17485.63 | 3.46% |
| 2025-07-04 | 10.60 | 10.45 | -0.17 | -1.60% | 10.41 | 10.65 | 217893 | 22918.22 | 4.48% |
| 2025-07-03 | 10.76 | 10.62 | -0.24 | -2.21% | 10.53 | 10.78 | 279950 | 29729.33 | 5.76% |
| 2025-07-02 | 11.10 | 10.86 | -0.09 | -0.82% | 10.75 | 11.20 | 459129 | 50450.83 | 9.45% |
| 2025-07-01 | 10.82 | 10.95 | 0.09 | 0.83% | 10.68 | 11.11 | 383987 | 41738.84 | 7.90% |
| 2025-06-30 | 10.50 | 10.86 | 0.34 | 3.23% | 10.48 | 10.88 | 329841 | 35361.16 | 6.79% |
| 2025-06-27 | 10.50 | 10.52 | -0.19 | -1.77% | 10.33 | 10.60 | 333116 | 34831.41 | 6.86% |
| 2025-06-26 | 10.79 | 10.71 | -0.08 | -0.74% | 10.53 | 11.08 | 529080 | 57046.52 | 10.89% |
| 2025-06-25 | 11.25 | 10.79 | -0.71 | -6.17% | 10.77 | 11.47 | 588352 | 64594.83 | 12.11% |
| 2025-06-24 | 11.31 | 11.50 | -0.20 | -1.71% | 11.31 | 12.25 | 902690 | 106408.76 | 18.58% |
| 2025-06-23 | 11.41 | 11.70 | 1.06 | 9.96% | 11.41 | 11.70 | 465834 | 54368.69 | 9.59% |
| 2025-06-20 | 10.32 | 10.64 | 0.23 | 2.21% | 10.07 | 11.20 | 512400 | 55175.10 | 10.54% |
| 2025-06-19 | 11.00 | 10.41 | -0.75 | -6.72% | 10.35 | 11.02 | 509786 | 54052.40 | 10.49% |
| 2025-06-18 | 11.68 | 11.16 | -0.55 | -4.70% | 11.10 | 11.86 | 531331 | 60789.38 | 10.93% |
| 2025-06-17 | 11.35 | 11.71 | 0.11 | 0.95% | 10.84 | 12.21 | 784018 | 90686.69 | 16.13% |
| 2025-06-16 | 11.36 | 11.60 | -0.28 | -2.36% | 11.00 | 12.27 | 554753 | 64388.48 | 11.42% |
| 2025-06-13 | 11.25 | 11.88 | 0.31 | 2.68% | 11.25 | 12.59 | 808747 | 96842.02 | 16.64% |
| 2025-06-12 | 11.33 | 11.57 | -0.68 | -5.55% | 11.33 | 12.19 | 752435 | 87807.08 | 15.48% |
| 2025-06-11 | 12.49 | 12.25 | 0.72 | 6.24% | 11.80 | 12.68 | 1215006 | 149473.34 | 25.00% |
| 2025-06-10 | 10.50 | 11.53 | 1.05 | 10.02% | 10.40 | 11.53 | 773701 | 85591.82 | 15.92% |
| 2025-06-09 | 10.11 | 10.48 | 0.32 | 3.15% | 10.00 | 10.51 | 402231 | 41583.16 | 8.28% |
| 2025-06-06 | 10.10 | 10.16 | 0.09 | 0.89% | 10.01 | 10.48 | 380955 | 38963.09 | 7.84% |
| 2025-06-05 | 10.38 | 10.07 | -0.43 | -4.10% | 10.06 | 10.58 | 403731 | 41466.55 | 8.31% |
| 2025-06-04 | 10.31 | 10.50 | 0.19 | 1.84% | 9.94 | 10.50 | 488902 | 49961.60 | 10.06% |
| 2025-06-03 | 10.00 | 10.31 | 0.16 | 1.58% | 9.90 | 10.39 | 404979 | 41300.95 | 8.33% |
| 2025-05-30 | 10.57 | 10.15 | -0.69 | -6.37% | 10.11 | 11.02 | 495928 | 52039.24 | 10.21% |
| 2025-05-29 | 10.70 | 10.84 | -0.06 | -0.55% | 10.51 | 11.33 | 643558 | 69616.44 | 13.24% |
| 2025-05-28 | 11.43 | 10.90 | -0.86 | -7.31% | 10.82 | 11.56 | 670180 | 75024.20 | 13.79% |
| 2025-05-27 | 11.28 | 11.76 | 0.31 | 2.71% | 10.92 | 11.87 | 782017 | 89872.37 | 16.09% |
| 2025-05-26 | 11.73 | 11.45 | -1.27 | -9.98% | 11.45 | 12.35 | 764487 | 89630.99 | 15.73% |
| 2025-05-23 | 12.72 | 12.72 | -1.41 | -9.98% | 12.72 | 13.50 | 789630 | 101265.02 | 16.25% |
| 2025-05-22 | 11.86 | 14.13 | 0.95 | 7.21% | 11.86 | 14.50 | 1325756 | 164555.66 | 27.28% |
| 2025-05-21 | 11.80 | 13.18 | 1.20 | 10.02% | 10.78 | 13.18 | 1283427 | 157625.73 | 26.41% |
| 2025-05-20 | 12.38 | 11.98 | 0.73 | 6.49% | 11.64 | 12.38 | 1294902 | 157829.38 | 26.65% |
| 2025-05-19 | 11.25 | 11.25 | 1.02 | 9.97% | 11.25 | 11.25 | 79070 | 8895.39 | 1.63% |
| 2025-05-16 | 9.63 | 10.23 | 0.93 | 10.00% | 9.59 | 10.23 | 940700 | 93902.55 | 19.36% |
| 2025-05-15 | 9.30 | 9.30 | 0.85 | 10.06% | 9.30 | 9.30 | 65976 | 6135.79 | 1.36% |
| 2025-05-14 | 8.03 | 8.45 | 0.77 | 10.03% | 7.96 | 8.45 | 677513 | 56715.42 | 13.94% |
| 2025-05-13 | 7.10 | 7.68 | 0.70 | 10.03% | 7.03 | 7.68 | 467208 | 34094.73 | 9.61% |
| 2025-05-12 | 7.01 | 6.98 | 0.01 | 0.14% | 6.90 | 7.06 | 126717 | 8806.16 | 2.61% |
| 2025-05-09 | 6.94 | 6.97 | 0.06 | 0.87% | 6.91 | 7.05 | 160244 | 11186.52 | 3.30% |
| 2025-05-08 | 6.89 | 6.91 | 0.02 | 0.29% | 6.80 | 6.97 | 128630 | 8870.93 | 2.65% |
| 2025-05-07 | 6.85 | 6.89 | 0.08 | 1.17% | 6.82 | 6.94 | 167079 | 11494.14 | 3.44% |
| 2025-05-06 | 6.72 | 6.81 | 0.14 | 2.10% | 6.69 | 6.82 | 138792 | 9392.09 | 2.86% |
| 2025-04-30 | 6.88 | 6.67 | -0.19 | -2.77% | 6.66 | 6.91 | 213614 | 14390.74 | 4.40% |
| 2025-04-29 | 6.95 | 6.86 | -0.25 | -3.52% | 6.80 | 7.08 | 203548 | 14100.46 | 4.19% |
| 2025-04-28 | 7.04 | 7.11 | 0.06 | 0.85% | 6.85 | 7.32 | 256555 | 18169.04 | 5.28% |
| 2025-04-25 | 7.04 | 7.05 | 0.05 | 0.71% | 6.92 | 7.12 | 206936 | 14525.72 | 4.26% |
| 2025-04-24 | 7.20 | 7.00 | -0.37 | -5.02% | 7.00 | 7.23 | 271985 | 19208.18 | 5.60% |
| 2025-04-23 | 7.42 | 7.37 | -0.29 | -3.79% | 7.15 | 7.61 | 491567 | 35913.91 | 10.12% |
| 2025-04-22 | 7.23 | 7.66 | 0.41 | 5.66% | 7.23 | 7.95 | 628306 | 47468.25 | 12.93% |
| 2025-04-21 | 7.42 | 7.25 | -0.15 | -2.03% | 7.12 | 7.67 | 552422 | 40408.53 | 11.37% |
| 2025-04-18 | 8.33 | 7.40 | -0.77 | -9.42% | 7.40 | 8.87 | 805391 | 65301.99 | 16.57% |
| 2025-04-17 | 8.17 | 8.17 | 0.74 | 9.96% | 7.70 | 8.17 | 686819 | 55183.73 | 14.13% |
| 2025-04-16 | 6.72 | 7.43 | 0.68 | 10.07% | 6.69 | 7.43 | 171887 | 12590.94 | 3.54% |
| 2025-04-15 | 6.88 | 6.75 | -0.10 | -1.46% | 6.72 | 6.93 | 143451 | 9716.21 | 2.95% |
| 2025-04-14 | 6.83 | 6.85 | -0.11 | -1.58% | 6.83 | 7.05 | 200252 | 13767.81 | 4.12% |
| 2025-04-11 | 7.02 | 6.96 | -0.19 | -2.66% | 6.86 | 7.37 | 408822 | 29103.27 | 8.41% |
| 2025-04-10 | 6.95 | 7.15 | 0.22 | 3.17% | 6.83 | 7.19 | 453564 | 32062.98 | 9.33% |
| 2025-04-09 | 6.29 | 6.93 | 0.63 | 10.00% | 6.29 | 6.93 | 345257 | 23352.02 | 7.10% |
| 2025-04-08 | 6.09 | 6.30 | 0.22 | 3.62% | 6.09 | 6.35 | 87122 | 5438.95 | 1.79% |
深证大盘股票行情在线 K线走势图
