南 京 港(002040)股票行情 南 京 港股票行情 002040股票行情_爱股网
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 |
|---|
| 2025-10-31 | 12.31 | 11.74 | -0.31 | -2.57% | 11.70 | 12.58 | 497295 | 59753.76 | 10.23% |
| 2025-10-30 | 11.64 | 12.05 | 0.22 | 1.86% | 11.64 | 12.70 | 755087 | 91860.69 | 15.54% |
| 2025-10-29 | 11.58 | 11.83 | 0.07 | 0.60% | 10.94 | 11.90 | 544219 | 62357.86 | 11.20% |
| 2025-10-28 | 11.81 | 11.76 | 0.18 | 1.55% | 11.66 | 11.98 | 468643 | 55333.50 | 9.64% |
| 2025-10-27 | 11.73 | 11.58 | -0.04 | -0.34% | 11.56 | 12.14 | 490745 | 58041.00 | 10.10% |
| 2025-10-24 | 11.51 | 11.62 | -0.18 | -1.53% | 11.45 | 11.92 | 489237 | 57074.78 | 10.07% |
| 2025-10-23 | 11.53 | 11.80 | 0.27 | 2.34% | 11.36 | 12.37 | 762225 | 90357.15 | 15.69% |
| 2025-10-22 | 12.23 | 11.53 | -0.58 | -4.79% | 11.50 | 12.28 | 414084 | 48445.55 | 8.52% |
| 2025-10-21 | 12.20 | 12.11 | -0.20 | -1.62% | 11.64 | 12.26 | 549356 | 65867.14 | 11.31% |
| 2025-10-20 | 12.60 | 12.31 | -0.38 | -2.99% | 11.89 | 12.68 | 711152 | 86828.74 | 14.63% |
| 2025-10-17 | 12.15 | 12.69 | 0.15 | 1.20% | 12.09 | 13.62 | 1015030 | 131111.86 | 20.89% |
| 2025-10-16 | 11.97 | 12.54 | 0.93 | 8.01% | 11.55 | 12.77 | 886589 | 108139.51 | 18.24% |
| 2025-10-15 | 12.50 | 11.61 | -0.89 | -7.12% | 11.47 | 12.50 | 766599 | 90227.41 | 15.78% |
| 2025-10-14 | 11.48 | 12.50 | 1.14 | 10.04% | 11.43 | 12.50 | 913964 | 109974.94 | 18.81% |
| 2025-10-13 | 10.00 | 11.36 | 1.03 | 9.97% | 10.00 | 11.36 | 493234 | 53238.49 | 10.15% |
| 2025-10-10 | 10.13 | 10.33 | 0.17 | 1.67% | 10.09 | 10.39 | 271342 | 27947.12 | 5.58% |
| 2025-10-09 | 10.05 | 10.16 | 0.06 | 0.59% | 9.92 | 10.19 | 222760 | 22417.92 | 4.58% |
| 2025-09-30 | 10.30 | 10.10 | -0.12 | -1.17% | 10.07 | 10.31 | 249584 | 25290.18 | 5.14% |
| 2025-09-29 | 10.31 | 10.22 | -0.12 | -1.16% | 10.13 | 10.46 | 301479 | 31005.37 | 6.20% |
| 2025-09-26 | 10.87 | 10.34 | -0.90 | -8.01% | 10.33 | 10.96 | 495414 | 52584.45 | 10.19% |
| 2025-09-25 | 11.17 | 11.24 | -0.74 | -6.18% | 10.82 | 11.89 | 881567 | 98746.83 | 18.14% |
| 2025-09-24 | 11.09 | 11.98 | 1.09 | 10.01% | 11.09 | 11.98 | 437162 | 50615.67 | 9.00% |
| 2025-09-23 | 9.85 | 10.89 | 0.99 | 10.00% | 9.75 | 10.89 | 521524 | 55455.80 | 10.73% |
| 2025-09-22 | 10.33 | 9.90 | -0.39 | -3.79% | 9.83 | 10.37 | 549365 | 54815.28 | 11.31% |
| 2025-09-19 | 9.70 | 10.29 | 0.63 | 6.52% | 9.60 | 10.63 | 699111 | 73204.85 | 14.39% |
| 2025-09-18 | 10.01 | 9.66 | -0.51 | -5.01% | 9.61 | 10.05 | 270829 | 26586.38 | 5.57% |
| 2025-09-17 | 9.96 | 10.17 | 0.21 | 2.11% | 9.77 | 10.50 | 374522 | 37930.80 | 7.71% |
| 2025-09-16 | 9.58 | 9.96 | 0.35 | 3.64% | 9.55 | 10.35 | 346267 | 34423.91 | 7.13% |
| 2025-09-15 | 9.59 | 9.61 | 0.05 | 0.52% | 9.48 | 9.73 | 103764 | 9961.04 | 2.14% |
| 2025-09-12 | 9.60 | 9.56 | -0.06 | -0.62% | 9.53 | 9.78 | 94948 | 9142.35 | 1.95% |
| 2025-09-11 | 9.55 | 9.62 | 0.02 | 0.21% | 9.45 | 9.62 | 77686 | 7403.21 | 1.60% |
| 2025-09-10 | 9.48 | 9.60 | 0.08 | 0.84% | 9.43 | 9.62 | 93903 | 8947.05 | 1.93% |
| 2025-09-09 | 9.60 | 9.52 | -0.26 | -2.66% | 9.50 | 9.74 | 142495 | 13641.55 | 2.93% |
| 2025-09-08 | 9.40 | 9.78 | 0.31 | 3.27% | 9.38 | 10.15 | 245554 | 24237.18 | 5.05% |
| 2025-09-05 | 9.40 | 9.47 | 0.04 | 0.42% | 9.15 | 9.49 | 122168 | 11382.31 | 2.51% |
| 2025-09-04 | 9.48 | 9.43 | -0.08 | -0.84% | 9.23 | 9.60 | 134367 | 12616.42 | 2.77% |
| 2025-09-03 | 9.91 | 9.51 | -0.52 | -5.18% | 9.48 | 9.93 | 187830 | 18124.36 | 3.87% |
| 2025-09-02 | 9.86 | 10.03 | 0.35 | 3.62% | 9.85 | 10.20 | 300162 | 30080.60 | 6.18% |
| 2025-09-01 | 9.63 | 9.68 | 0.04 | 0.41% | 9.54 | 9.71 | 83504 | 8051.71 | 1.72% |
| 2025-08-29 | 9.64 | 9.64 | -0.06 | -0.62% | 9.63 | 9.83 | 106585 | 10339.14 | 2.19% |
| 2025-08-28 | 9.70 | 9.70 | -0.03 | -0.31% | 9.40 | 9.82 | 158546 | 15260.18 | 3.26% |
| 2025-08-27 | 10.04 | 9.73 | -0.30 | -2.99% | 9.73 | 10.04 | 203124 | 20127.42 | 4.18% |
| 2025-08-26 | 10.10 | 10.03 | -0.07 | -0.69% | 9.99 | 10.10 | 137105 | 13751.89 | 2.82% |
| 2025-08-25 | 10.10 | 10.10 | -0.01 | -0.10% | 9.98 | 10.19 | 193816 | 19526.99 | 3.99% |
| 2025-08-22 | 10.20 | 10.11 | -0.15 | -1.46% | 10.05 | 10.33 | 227577 | 23018.06 | 4.68% |
| 2025-08-21 | 10.02 | 10.26 | 0.22 | 2.19% | 10.00 | 10.39 | 407841 | 41799.41 | 8.39% |
| 2025-08-20 | 9.97 | 10.04 | 0.00 | 0.00% | 9.91 | 10.04 | 152065 | 15161.56 | 3.13% |
| 2025-08-19 | 10.02 | 10.04 | -0.02 | -0.20% | 9.95 | 10.05 | 176499 | 17676.78 | 3.63% |
| 2025-08-18 | 10.01 | 10.06 | -0.03 | -0.30% | 10.01 | 10.12 | 232439 | 23356.25 | 4.78% |
| 2025-08-15 | 10.07 | 10.09 | 0.04 | 0.40% | 9.91 | 10.12 | 250556 | 25192.37 | 5.16% |
| 2025-08-14 | 10.36 | 10.05 | -0.37 | -3.55% | 10.01 | 10.50 | 376660 | 38470.02 | 7.75% |
| 2025-08-13 | 10.68 | 10.42 | -0.27 | -2.53% | 10.30 | 10.69 | 596154 | 62290.65 | 12.27% |
| 2025-08-12 | 9.79 | 10.69 | 0.97 | 9.98% | 9.78 | 10.69 | 550031 | 56556.71 | 11.32% |
| 2025-08-11 | 9.63 | 9.72 | 0.09 | 0.93% | 9.63 | 9.74 | 104928 | 10162.67 | 2.16% |
| 2025-08-08 | 9.60 | 9.63 | 0.00 | 0.00% | 9.53 | 9.64 | 68915 | 6609.28 | 1.42% |
| 2025-08-07 | 9.59 | 9.63 | 0.04 | 0.42% | 9.52 | 9.65 | 91377 | 8765.05 | 1.88% |
| 2025-08-06 | 9.55 | 9.59 | 0.04 | 0.42% | 9.47 | 9.59 | 81635 | 7792.48 | 1.68% |
| 2025-08-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.44 | 9.58 | 65804 | 6276.95 | 1.35% |
| 2025-08-04 | 9.44 | 9.49 | 0.00 | 0.00% | 9.32 | 9.51 | 80279 | 7575.86 | 1.65% |
| 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% |
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
