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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 7.78 | 7.77 | 0.01 | 0.13% | 7.73 | 7.80 | 100319 | 7792.12 | 0.58% |
| 2025-07-02 | 7.72 | 7.76 | 0.05 | 0.65% | 7.71 | 7.78 | 131446 | 10180.12 | 0.76% |
| 2025-07-01 | 7.71 | 7.71 | 0.00 | 0.00% | 7.69 | 7.73 | 124229 | 9570.41 | 0.72% |
| 2025-06-30 | 7.83 | 7.71 | -0.08 | -1.03% | 7.70 | 7.84 | 159709 | 12359.98 | 0.92% |
| 2025-06-27 | 7.77 | 7.79 | 0.02 | 0.26% | 7.77 | 7.91 | 216317 | 16943.29 | 1.25% |
| 2025-06-26 | 7.77 | 7.77 | 0.00 | 0.00% | 7.74 | 7.78 | 115318 | 8952.50 | 0.67% |
| 2025-06-25 | 7.67 | 7.77 | 0.10 | 1.30% | 7.66 | 7.77 | 149440 | 11543.10 | 0.86% |
| 2025-06-24 | 7.62 | 7.67 | 0.08 | 1.05% | 7.60 | 7.69 | 127993 | 9807.19 | 0.74% |
| 2025-06-23 | 7.60 | 7.59 | 0.00 | 0.00% | 7.54 | 7.62 | 126976 | 9636.62 | 0.73% |
| 2025-06-20 | 7.53 | 7.59 | 0.05 | 0.66% | 7.53 | 7.62 | 121924 | 9252.01 | 0.70% |
| 2025-06-19 | 7.64 | 7.54 | -0.12 | -1.57% | 7.50 | 7.67 | 157767 | 11948.39 | 0.91% |
| 2025-06-18 | 7.69 | 7.66 | -0.05 | -0.65% | 7.63 | 7.72 | 123797 | 9486.33 | 0.72% |
| 2025-06-17 | 7.73 | 7.71 | 0.01 | 0.13% | 7.69 | 7.74 | 105686 | 8154.73 | 0.61% |
| 2025-06-16 | 7.72 | 7.70 | -0.03 | -0.39% | 7.67 | 7.75 | 150654 | 11605.48 | 0.87% |
| 2025-06-13 | 7.78 | 7.73 | -0.05 | -0.64% | 7.71 | 7.81 | 168176 | 13028.87 | 0.97% |
| 2025-06-12 | 7.79 | 7.78 | -0.02 | -0.26% | 7.72 | 7.82 | 146965 | 11409.86 | 0.85% |
| 2025-06-11 | 7.75 | 7.80 | 0.07 | 0.91% | 7.72 | 7.87 | 197310 | 15400.88 | 1.14% |
| 2025-06-10 | 7.60 | 7.73 | 0.14 | 1.84% | 7.59 | 7.79 | 336812 | 25957.14 | 1.95% |
| 2025-06-09 | 7.59 | 7.59 | 0.00 | 0.00% | 7.57 | 7.61 | 130367 | 9893.07 | 0.75% |
| 2025-06-06 | 7.58 | 7.59 | 0.02 | 0.26% | 7.57 | 7.62 | 102180 | 7759.88 | 0.59% |
| 2025-06-05 | 7.61 | 7.57 | -0.04 | -0.53% | 7.54 | 7.63 | 147428 | 11170.91 | 0.85% |
| 2025-06-04 | 7.62 | 7.61 | 0.01 | 0.13% | 7.57 | 7.64 | 128921 | 9805.66 | 0.75% |
| 2025-06-03 | 7.58 | 7.60 | 0.00 | 0.00% | 7.54 | 7.63 | 139976 | 10619.96 | 0.81% |
| 2025-05-30 | 7.51 | 7.60 | 0.09 | 1.20% | 7.50 | 7.62 | 188395 | 14270.13 | 1.09% |
| 2025-05-29 | 7.49 | 7.51 | 0.03 | 0.40% | 7.47 | 7.53 | 104334 | 7829.46 | 0.60% |
| 2025-05-28 | 7.49 | 7.48 | -0.01 | -0.13% | 7.41 | 7.50 | 115313 | 8606.65 | 0.67% |
| 2025-05-27 | 7.52 | 7.49 | -0.01 | -0.13% | 7.45 | 7.54 | 124961 | 9350.84 | 0.72% |
上证大盘股票行情在线 K线走势图
