南京高科(600064)股票行情 南京高科股票行情 600064股票行情_爱股网
南京高科(600064)股票行情
南京高科(600064)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 | 8.90 | 9.22 | 0.61 | 7.08% | 8.90 | 9.47 | 1017544 | 94593.36 | 5.88% |
| 2025-10-30 | 8.70 | 8.61 | -0.09 | -1.03% | 8.61 | 8.74 | 199957 | 17340.28 | 1.16% |
| 2025-10-29 | 8.62 | 8.70 | 0.08 | 0.93% | 8.57 | 8.72 | 198495 | 17192.30 | 1.15% |
| 2025-10-28 | 8.74 | 8.62 | -0.10 | -1.15% | 8.60 | 8.76 | 230550 | 19956.36 | 1.33% |
| 2025-10-27 | 8.56 | 8.72 | 0.20 | 2.35% | 8.51 | 8.74 | 321144 | 27846.09 | 1.86% |
| 2025-10-24 | 8.63 | 8.52 | -0.07 | -0.81% | 8.45 | 8.63 | 228836 | 19485.13 | 1.32% |
| 2025-10-23 | 8.56 | 8.59 | 0.04 | 0.47% | 8.51 | 8.62 | 172340 | 14758.58 | 1.00% |
| 2025-10-22 | 8.61 | 8.55 | -0.03 | -0.35% | 8.53 | 8.68 | 226862 | 19490.70 | 1.31% |
| 2025-10-21 | 8.36 | 8.58 | 0.25 | 3.00% | 8.36 | 8.63 | 341567 | 29231.76 | 1.97% |
| 2025-10-20 | 8.43 | 8.33 | -0.05 | -0.60% | 8.30 | 8.45 | 221457 | 18495.45 | 1.28% |
| 2025-10-17 | 8.42 | 8.38 | -0.07 | -0.83% | 8.36 | 8.53 | 244966 | 20682.04 | 1.42% |
| 2025-10-16 | 8.42 | 8.45 | 0.04 | 0.48% | 8.40 | 8.54 | 226101 | 19171.48 | 1.31% |
| 2025-10-15 | 8.39 | 8.41 | 0.00 | 0.00% | 8.34 | 8.54 | 238772 | 20158.57 | 1.38% |
| 2025-10-14 | 8.36 | 8.41 | 0.06 | 0.72% | 8.34 | 8.51 | 317775 | 26724.26 | 1.84% |
| 2025-10-13 | 8.28 | 8.35 | -0.11 | -1.30% | 8.15 | 8.38 | 392794 | 32481.35 | 2.27% |
| 2025-10-10 | 8.10 | 8.46 | 0.34 | 4.19% | 8.09 | 8.51 | 475804 | 39796.99 | 2.75% |
| 2025-10-09 | 8.09 | 8.12 | 0.06 | 0.74% | 7.98 | 8.14 | 260243 | 20967.77 | 1.50% |
| 2025-09-30 | 7.99 | 8.06 | 0.06 | 0.75% | 7.95 | 8.11 | 215898 | 17377.60 | 1.25% |
| 2025-09-29 | 7.92 | 8.00 | 0.11 | 1.39% | 7.80 | 8.01 | 232539 | 18433.06 | 1.34% |
| 2025-09-26 | 7.82 | 7.89 | 0.02 | 0.25% | 7.79 | 7.93 | 181325 | 14270.18 | 1.05% |
| 2025-09-25 | 7.97 | 7.87 | -0.06 | -0.76% | 7.81 | 8.01 | 206249 | 16275.17 | 1.19% |
| 2025-09-24 | 7.75 | 7.93 | 0.16 | 2.06% | 7.74 | 7.96 | 185539 | 14638.35 | 1.07% |
| 2025-09-23 | 7.83 | 7.77 | -0.06 | -0.77% | 7.64 | 7.83 | 191659 | 14807.39 | 1.11% |
| 2025-09-22 | 7.87 | 7.83 | -0.05 | -0.63% | 7.79 | 7.88 | 139035 | 10882.10 | 0.80% |
| 2025-09-19 | 7.90 | 7.88 | 0.02 | 0.25% | 7.81 | 7.96 | 169901 | 13357.55 | 0.98% |
| 2025-09-18 | 8.08 | 7.86 | -0.23 | -2.84% | 7.81 | 8.10 | 310876 | 24804.20 | 1.80% |
| 2025-09-17 | 8.11 | 8.09 | -0.05 | -0.61% | 8.06 | 8.13 | 186785 | 15126.71 | 1.08% |
| 2025-09-16 | 8.11 | 8.14 | 0.01 | 0.12% | 8.09 | 8.17 | 161381 | 13117.21 | 0.93% |
| 2025-09-15 | 8.14 | 8.13 | 0.01 | 0.12% | 8.02 | 8.16 | 220003 | 17789.01 | 1.27% |
| 2025-09-12 | 8.08 | 8.12 | 0.05 | 0.62% | 8.05 | 8.18 | 257303 | 20885.09 | 1.49% |
| 2025-09-11 | 7.97 | 8.07 | 0.11 | 1.38% | 7.91 | 8.07 | 228482 | 18270.81 | 1.32% |
| 2025-09-10 | 7.97 | 7.96 | -0.01 | -0.13% | 7.94 | 7.99 | 163711 | 13041.18 | 0.95% |
| 2025-09-09 | 7.93 | 7.97 | 0.03 | 0.38% | 7.89 | 7.98 | 236709 | 18809.11 | 1.37% |
| 2025-09-08 | 7.92 | 7.94 | 0.04 | 0.51% | 7.90 | 7.99 | 217236 | 17280.49 | 1.26% |
| 2025-09-05 | 7.92 | 7.90 | 0.02 | 0.25% | 7.83 | 7.92 | 200068 | 15756.03 | 1.16% |
| 2025-09-04 | 7.89 | 7.88 | -0.02 | -0.25% | 7.81 | 7.92 | 248693 | 19571.39 | 1.44% |
| 2025-09-03 | 8.06 | 7.90 | -0.14 | -1.74% | 7.86 | 8.08 | 214776 | 17070.73 | 1.24% |
| 2025-09-02 | 8.09 | 8.04 | 0.00 | 0.00% | 8.00 | 8.10 | 241707 | 19437.50 | 1.40% |
| 2025-09-01 | 8.16 | 8.04 | -0.11 | -1.35% | 8.02 | 8.19 | 332244 | 26822.84 | 1.92% |
| 2025-08-29 | 8.24 | 8.15 | 0.23 | 2.90% | 8.14 | 8.29 | 597131 | 49028.51 | 3.45% |
| 2025-08-28 | 7.86 | 7.92 | 0.08 | 1.02% | 7.77 | 7.93 | 287386 | 22602.53 | 1.66% |
| 2025-08-27 | 7.98 | 7.84 | -0.12 | -1.51% | 7.84 | 8.06 | 288489 | 22977.02 | 1.67% |
| 2025-08-26 | 8.00 | 7.96 | -0.01 | -0.13% | 7.92 | 8.01 | 226268 | 18043.56 | 1.31% |
| 2025-08-25 | 7.88 | 7.97 | 0.13 | 1.66% | 7.85 | 8.03 | 337402 | 26857.54 | 1.95% |
| 2025-08-22 | 7.86 | 7.84 | -0.01 | -0.13% | 7.74 | 7.88 | 221582 | 17273.71 | 1.28% |
| 2025-08-21 | 7.84 | 7.85 | 0.08 | 1.03% | 7.79 | 7.87 | 235483 | 18456.43 | 1.36% |
| 2025-08-20 | 7.70 | 7.77 | 0.07 | 0.91% | 7.67 | 7.77 | 135711 | 10477.49 | 0.78% |
| 2025-08-19 | 7.73 | 7.70 | -0.02 | -0.26% | 7.68 | 7.74 | 148850 | 11478.83 | 0.86% |
| 2025-08-18 | 7.74 | 7.72 | 0.03 | 0.39% | 7.68 | 7.76 | 200095 | 15446.59 | 1.16% |
| 2025-08-15 | 7.64 | 7.69 | 0.08 | 1.05% | 7.64 | 7.71 | 171572 | 13176.08 | 0.99% |
| 2025-08-14 | 7.71 | 7.61 | -0.08 | -1.04% | 7.61 | 7.73 | 152209 | 11696.56 | 0.88% |
| 2025-08-13 | 7.69 | 7.69 | 0.00 | 0.00% | 7.65 | 7.71 | 149744 | 11505.54 | 0.87% |
| 2025-08-12 | 7.68 | 7.69 | 0.02 | 0.26% | 7.68 | 7.73 | 149104 | 11483.61 | 0.86% |
| 2025-08-11 | 7.67 | 7.67 | 0.02 | 0.26% | 7.64 | 7.69 | 146311 | 11214.75 | 0.85% |
| 2025-08-08 | 7.60 | 7.65 | 0.04 | 0.53% | 7.57 | 7.66 | 127570 | 9727.15 | 0.74% |
| 2025-08-07 | 7.62 | 7.61 | 0.01 | 0.13% | 7.57 | 7.63 | 119116 | 9065.02 | 0.69% |
| 2025-08-06 | 7.58 | 7.60 | 0.03 | 0.40% | 7.55 | 7.62 | 140495 | 10648.80 | 0.81% |
| 2025-08-05 | 7.56 | 7.57 | 0.03 | 0.40% | 7.54 | 7.63 | 165537 | 12558.44 | 0.96% |
| 2025-08-04 | 7.52 | 7.54 | -0.01 | -0.13% | 7.51 | 7.57 | 152661 | 11511.76 | 0.88% |
| 2025-08-01 | 7.58 | 7.55 | -0.02 | -0.26% | 7.54 | 7.62 | 150511 | 11408.04 | 0.87% |
| 2025-07-31 | 7.79 | 7.57 | -0.22 | -2.82% | 7.54 | 7.80 | 303931 | 23196.61 | 1.76% |
| 2025-07-30 | 7.81 | 7.79 | -0.02 | -0.26% | 7.78 | 7.87 | 210373 | 16463.45 | 1.22% |
| 2025-07-29 | 7.81 | 7.81 | 0.00 | 0.00% | 7.72 | 7.84 | 155087 | 12060.80 | 0.90% |
| 2025-07-28 | 7.83 | 7.81 | -0.02 | -0.26% | 7.78 | 7.87 | 178777 | 13990.74 | 1.03% |
| 2025-07-25 | 7.88 | 7.83 | -0.04 | -0.51% | 7.81 | 7.89 | 151073 | 11848.60 | 0.87% |
| 2025-07-24 | 7.82 | 7.87 | 0.06 | 0.77% | 7.80 | 7.89 | 247135 | 19406.42 | 1.43% |
| 2025-07-23 | 7.86 | 7.81 | -0.01 | -0.13% | 7.79 | 7.89 | 262488 | 20571.91 | 1.52% |
| 2025-07-22 | 8.10 | 8.12 | 0.03 | 0.37% | 8.02 | 8.14 | 314130 | 25410.09 | 1.82% |
| 2025-07-21 | 8.08 | 8.09 | 0.04 | 0.50% | 8.07 | 8.13 | 231379 | 18733.88 | 1.34% |
| 2025-07-18 | 8.04 | 8.05 | 0.04 | 0.50% | 8.00 | 8.06 | 139102 | 11166.67 | 0.80% |
| 2025-07-17 | 8.06 | 8.01 | -0.03 | -0.37% | 7.99 | 8.10 | 123340 | 9910.84 | 0.71% |
| 2025-07-16 | 8.06 | 8.04 | 0.00 | 0.00% | 8.00 | 8.08 | 131621 | 10575.93 | 0.76% |
| 2025-07-15 | 8.04 | 8.04 | -0.01 | -0.12% | 7.95 | 8.07 | 166257 | 13330.91 | 0.96% |
| 2025-07-14 | 8.05 | 8.05 | 0.01 | 0.12% | 8.03 | 8.10 | 164130 | 13227.20 | 0.95% |
| 2025-07-11 | 8.12 | 8.04 | -0.06 | -0.74% | 8.04 | 8.15 | 228087 | 18454.17 | 1.32% |
| 2025-07-10 | 7.90 | 8.10 | 0.19 | 2.40% | 7.90 | 8.13 | 278238 | 22367.03 | 1.61% |
| 2025-07-09 | 7.86 | 7.91 | 0.03 | 0.38% | 7.86 | 7.95 | 158913 | 12576.03 | 0.92% |
| 2025-07-08 | 7.90 | 7.88 | -0.01 | -0.13% | 7.85 | 7.93 | 174437 | 13742.88 | 1.01% |
| 2025-07-07 | 7.81 | 7.89 | 0.09 | 1.15% | 7.79 | 7.90 | 174671 | 13734.48 | 1.01% |
| 2025-07-04 | 7.79 | 7.80 | 0.03 | 0.39% | 7.75 | 7.83 | 150532 | 11738.71 | 0.87% |
上证大盘股票行情在线 K线走势图
南京高科(600064)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
