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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 7.52 | 7.50 | 0.00 | 0.00% | 7.49 | 7.58 | 132239 | 9956.40 | 0.76% |
| 2025-05-23 | 7.49 | 7.50 | 0.00 | 0.00% | 7.49 | 7.61 | 165304 | 12489.04 | 0.96% |
| 2025-05-22 | 7.54 | 7.50 | -0.05 | -0.66% | 7.50 | 7.57 | 113416 | 8542.96 | 0.66% |
| 2025-05-21 | 7.55 | 7.55 | 0.01 | 0.13% | 7.53 | 7.58 | 97960 | 7404.37 | 0.57% |
| 2025-05-20 | 7.55 | 7.54 | 0.02 | 0.27% | 7.49 | 7.58 | 113438 | 8537.84 | 0.66% |
| 2025-05-19 | 7.45 | 7.52 | 0.07 | 0.94% | 7.45 | 7.57 | 141289 | 10631.50 | 0.82% |
| 2025-05-16 | 7.48 | 7.45 | -0.01 | -0.13% | 7.43 | 7.52 | 98598 | 7354.45 | 0.57% |
| 2025-05-15 | 7.56 | 7.46 | -0.09 | -1.19% | 7.46 | 7.58 | 103807 | 7798.19 | 0.60% |
| 2025-05-14 | 7.51 | 7.55 | 0.03 | 0.40% | 7.45 | 7.58 | 140459 | 10550.59 | 0.81% |
| 2025-05-13 | 7.59 | 7.52 | -0.07 | -0.92% | 7.50 | 7.60 | 130339 | 9814.89 | 0.75% |
| 2025-05-12 | 7.53 | 7.59 | 0.08 | 1.07% | 7.50 | 7.68 | 258571 | 19647.06 | 1.49% |
| 2025-05-09 | 7.38 | 7.51 | 0.14 | 1.90% | 7.34 | 7.51 | 239375 | 17821.78 | 1.38% |
| 2025-05-08 | 7.35 | 7.37 | 0.04 | 0.55% | 7.26 | 7.38 | 141025 | 10358.94 | 0.82% |
| 2025-05-07 | 7.32 | 7.33 | 0.07 | 0.96% | 7.32 | 7.43 | 167235 | 12308.37 | 0.97% |
| 2025-05-06 | 7.27 | 7.26 | 0.04 | 0.55% | 7.24 | 7.30 | 187810 | 13643.13 | 1.09% |
| 2025-04-30 | 7.34 | 7.22 | -0.11 | -1.50% | 7.21 | 7.38 | 162307 | 11815.16 | 0.94% |
| 2025-04-29 | 7.36 | 7.33 | 0.01 | 0.14% | 7.28 | 7.38 | 138754 | 10159.40 | 0.80% |
| 2025-04-28 | 7.48 | 7.32 | -0.15 | -2.01% | 7.32 | 7.50 | 184903 | 13630.86 | 1.07% |
| 2025-04-25 | 7.52 | 7.47 | -0.01 | -0.13% | 7.45 | 7.60 | 234540 | 17674.03 | 1.36% |
| 2025-04-24 | 7.33 | 7.48 | 0.18 | 2.47% | 7.31 | 7.50 | 241903 | 17948.85 | 1.40% |
| 2025-04-23 | 7.38 | 7.30 | -0.05 | -0.68% | 7.28 | 7.42 | 211615 | 15518.41 | 1.22% |
| 2025-04-22 | 7.15 | 7.35 | 0.19 | 2.65% | 7.13 | 7.36 | 181280 | 13184.13 | 1.05% |
| 2025-04-21 | 7.09 | 7.16 | 0.11 | 1.56% | 7.03 | 7.18 | 127104 | 9067.51 | 0.73% |
| 2025-04-18 | 6.95 | 7.05 | 0.08 | 1.15% | 6.94 | 7.08 | 114752 | 8037.46 | 0.66% |
| 2025-04-17 | 6.87 | 6.97 | 0.10 | 1.46% | 6.81 | 7.02 | 156429 | 10891.18 | 0.90% |
| 2025-04-16 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.92 | 116493 | 7986.49 | 0.67% |
| 2025-04-15 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.90 | 84262 | 5783.27 | 0.49% |
| 2025-04-14 | 6.87 | 6.89 | 0.04 | 0.58% | 6.87 | 6.92 | 123643 | 8523.99 | 0.71% |
| 2025-04-11 | 6.83 | 6.85 | -0.01 | -0.15% | 6.80 | 6.90 | 135104 | 9248.39 | 0.78% |
| 2025-04-10 | 6.84 | 6.86 | 0.08 | 1.18% | 6.81 | 6.93 | 204877 | 14094.00 | 1.18% |
| 2025-04-09 | 6.71 | 6.78 | 0.02 | 0.30% | 6.55 | 6.85 | 235197 | 15813.40 | 1.36% |
| 2025-04-08 | 6.63 | 6.76 | 0.11 | 1.65% | 6.63 | 6.86 | 281862 | 19118.73 | 1.63% |
上证大盘股票行情在线 K线走势图
