南京新百(600682)股票行情
南京新百(600682)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 |
|---|
| 2026-03-30 | 6.89 | 6.99 | 0.00 | 0.00% | 6.85 | 7.07 | 273363 | 19070.90 | 2.35% |
| 2026-03-27 | 6.84 | 6.99 | -0.07 | -0.99% | 6.83 | 7.08 | 427325 | 29732.61 | 3.67% |
| 2026-03-26 | 6.55 | 7.06 | 0.64 | 9.97% | 6.49 | 7.06 | 321303 | 22103.33 | 2.76% |
| 2026-03-25 | 6.37 | 6.42 | 0.06 | 0.94% | 6.34 | 6.45 | 123451 | 7899.78 | 1.06% |
| 2026-03-24 | 6.25 | 6.36 | 0.21 | 3.41% | 6.17 | 6.37 | 184138 | 11574.41 | 1.58% |
| 2026-03-23 | 6.40 | 6.15 | -0.43 | -6.53% | 6.11 | 6.45 | 246177 | 15493.17 | 2.11% |
| 2026-03-20 | 7.00 | 6.58 | -0.45 | -6.40% | 6.57 | 7.05 | 350592 | 23645.85 | 3.01% |
| 2026-03-19 | 7.16 | 7.03 | -0.27 | -3.70% | 7.01 | 7.20 | 229192 | 16224.78 | 1.97% |
| 2026-03-18 | 7.21 | 7.30 | 0.17 | 2.38% | 7.17 | 7.39 | 320183 | 23310.41 | 2.75% |
| 2026-03-17 | 7.19 | 7.13 | -0.05 | -0.70% | 7.13 | 7.24 | 151937 | 10927.73 | 1.31% |
| 2026-03-16 | 7.19 | 7.18 | 0.00 | 0.00% | 7.15 | 7.26 | 121265 | 8711.87 | 1.04% |
| 2026-03-13 | 7.24 | 7.18 | -0.09 | -1.24% | 7.16 | 7.26 | 152359 | 11005.29 | 1.31% |
| 2026-03-12 | 7.17 | 7.27 | 0.08 | 1.11% | 7.16 | 7.30 | 195812 | 14170.43 | 1.68% |
| 2026-03-11 | 7.25 | 7.19 | -0.04 | -0.55% | 7.15 | 7.25 | 137768 | 9893.43 | 1.18% |
| 2026-03-10 | 7.27 | 7.23 | 0.03 | 0.42% | 7.17 | 7.27 | 129892 | 9370.04 | 1.12% |
| 2026-03-09 | 7.19 | 7.20 | -0.09 | -1.23% | 7.13 | 7.25 | 203340 | 14608.87 | 1.75% |
| 2026-03-06 | 7.01 | 7.29 | 0.27 | 3.85% | 6.97 | 7.34 | 273994 | 19782.77 | 2.35% |
| 2026-03-05 | 7.09 | 7.02 | -0.02 | -0.28% | 7.00 | 7.11 | 148199 | 10467.56 | 1.27% |
| 2026-03-04 | 7.00 | 7.04 | 0.01 | 0.14% | 6.94 | 7.09 | 141916 | 9975.07 | 1.22% |
| 2026-03-03 | 7.13 | 7.03 | -0.12 | -1.68% | 7.00 | 7.20 | 229049 | 16222.68 | 1.97% |
| 2026-03-02 | 7.28 | 7.15 | -0.21 | -2.85% | 7.09 | 7.28 | 209372 | 15007.82 | 1.80% |
| 2026-02-27 | 7.39 | 7.36 | -0.03 | -0.41% | 7.26 | 7.39 | 158249 | 11610.71 | 1.36% |
| 2026-02-26 | 7.31 | 7.39 | 0.03 | 0.41% | 7.22 | 7.42 | 259051 | 18901.98 | 2.23% |
| 2026-02-25 | 7.18 | 7.36 | 0.32 | 4.55% | 7.18 | 7.48 | 435096 | 31931.86 | 3.74% |
| 2026-02-24 | 6.98 | 7.04 | 0.11 | 1.59% | 6.95 | 7.06 | 121231 | 8512.75 | 1.04% |
| 2026-02-13 | 7.05 | 6.93 | -0.13 | -1.84% | 6.93 | 7.09 | 156024 | 10922.12 | 1.34% |
| 2026-02-12 | 7.10 | 7.06 | -0.05 | -0.70% | 7.00 | 7.13 | 127738 | 9007.17 | 1.10% |
| 2026-02-11 | 7.16 | 7.11 | -0.04 | -0.56% | 7.10 | 7.16 | 143977 | 10253.10 | 1.24% |
| 2026-02-10 | 7.19 | 7.15 | -0.03 | -0.42% | 7.12 | 7.19 | 117833 | 8436.71 | 1.01% |
| 2026-02-09 | 7.16 | 7.18 | 0.07 | 0.98% | 7.14 | 7.20 | 126282 | 9046.28 | 1.08% |
| 2026-02-06 | 7.17 | 7.11 | -0.08 | -1.11% | 7.08 | 7.21 | 156973 | 11222.75 | 1.35% |
| 2026-02-05 | 7.17 | 7.19 | 0.03 | 0.42% | 7.12 | 7.25 | 186048 | 13357.47 | 1.60% |
| 2026-02-04 | 7.09 | 7.16 | 0.07 | 0.99% | 7.03 | 7.18 | 178720 | 12725.09 | 1.54% |
| 2026-02-03 | 6.99 | 7.09 | 0.14 | 2.01% | 6.98 | 7.09 | 143064 | 10072.73 | 1.23% |
| 2026-02-02 | 7.12 | 6.95 | -0.20 | -2.80% | 6.93 | 7.17 | 232788 | 16435.24 | 2.00% |
| 2026-01-30 | 7.10 | 7.15 | 0.01 | 0.14% | 7.04 | 7.20 | 254248 | 18100.08 | 2.18% |
| 2026-01-29 | 7.11 | 7.14 | 0.02 | 0.28% | 6.99 | 7.19 | 221897 | 15783.30 | 1.91% |
| 2026-01-28 | 7.26 | 7.12 | -0.15 | -2.06% | 7.10 | 7.29 | 260018 | 18623.08 | 2.23% |
| 2026-01-27 | 7.46 | 7.27 | -0.20 | -2.68% | 7.17 | 7.49 | 369444 | 26815.46 | 3.17% |
| 2026-01-26 | 7.67 | 7.47 | -0.18 | -2.35% | 7.44 | 7.73 | 376244 | 28267.15 | 3.23% |
| 2026-01-23 | 7.52 | 7.65 | 0.15 | 2.00% | 7.48 | 7.70 | 302143 | 22948.50 | 2.60% |
| 2026-01-22 | 7.58 | 7.50 | -0.04 | -0.53% | 7.50 | 7.64 | 386236 | 29176.28 | 3.32% |
| 2026-01-21 | 7.61 | 7.54 | -0.24 | -3.08% | 7.43 | 7.68 | 614806 | 46351.52 | 5.28% |
| 2026-01-20 | 7.93 | 7.78 | -0.86 | -9.95% | 7.78 | 8.00 | 572457 | 44778.52 | 4.92% |
| 2026-01-19 | 8.54 | 8.64 | 0.10 | 1.17% | 8.44 | 8.64 | 240037 | 20626.07 | 2.06% |
| 2026-01-16 | 8.83 | 8.54 | -0.22 | -2.51% | 8.51 | 8.85 | 329603 | 28408.79 | 2.83% |
| 2026-01-15 | 8.93 | 8.76 | -0.26 | -2.88% | 8.71 | 8.99 | 346397 | 30583.11 | 2.98% |
| 2026-01-14 | 9.26 | 9.02 | -0.24 | -2.59% | 8.90 | 9.41 | 629717 | 57669.57 | 5.41% |
| 2026-01-13 | 9.11 | 9.26 | 0.11 | 1.20% | 9.01 | 9.58 | 641596 | 59647.78 | 5.51% |
| 2026-01-12 | 8.92 | 9.15 | 0.25 | 2.81% | 8.91 | 9.27 | 486808 | 44527.25 | 4.18% |
| 2026-01-09 | 8.76 | 8.90 | 0.10 | 1.14% | 8.72 | 8.91 | 367940 | 32530.45 | 3.16% |
| 2026-01-08 | 8.71 | 8.80 | 0.04 | 0.46% | 8.66 | 8.83 | 277390 | 24297.10 | 2.38% |
| 2026-01-07 | 8.83 | 8.76 | -0.10 | -1.13% | 8.73 | 8.88 | 343845 | 30236.76 | 2.95% |
| 2026-01-06 | 8.95 | 8.86 | -0.07 | -0.78% | 8.79 | 9.05 | 536190 | 47560.44 | 4.61% |
| 2026-01-05 | 8.65 | 8.93 | 0.19 | 2.17% | 8.65 | 9.10 | 749888 | 66364.57 | 6.44% |
| 2025-12-31 | 8.90 | 8.74 | -0.15 | -1.69% | 8.57 | 8.90 | 880583 | 76769.27 | 7.56% |
| 2025-12-30 | 8.28 | 8.89 | 0.81 | 10.02% | 8.28 | 8.89 | 565817 | 49586.57 | 4.86% |
| 2025-12-29 | 8.27 | 8.08 | -0.21 | -2.53% | 8.08 | 8.33 | 323619 | 26421.71 | 2.78% |
| 2025-12-26 | 8.48 | 8.29 | -0.14 | -1.66% | 8.27 | 8.52 | 334200 | 27925.73 | 2.87% |
| 2025-12-25 | 8.44 | 8.43 | 0.13 | 1.57% | 8.43 | 8.65 | 394878 | 33638.56 | 3.39% |
| 2025-12-24 | 8.27 | 8.30 | -0.05 | -0.60% | 8.25 | 8.42 | 260843 | 21692.66 | 2.24% |
| 2025-12-23 | 8.53 | 8.35 | -0.26 | -3.02% | 8.31 | 8.56 | 457900 | 38574.49 | 3.93% |
| 2025-12-22 | 8.41 | 8.61 | 0.04 | 0.47% | 8.30 | 8.74 | 621401 | 52986.82 | 5.34% |
| 2025-12-19 | 8.36 | 8.57 | 0.35 | 4.26% | 8.22 | 8.67 | 694162 | 58767.88 | 5.96% |
| 2025-12-18 | 8.14 | 8.22 | -0.05 | -0.60% | 8.11 | 8.48 | 493551 | 40923.37 | 4.24% |
| 2025-12-17 | 7.93 | 8.27 | 0.48 | 6.16% | 7.93 | 8.35 | 825214 | 67581.29 | 7.09% |
| 2025-12-16 | 7.66 | 7.79 | 0.09 | 1.17% | 7.66 | 7.94 | 349546 | 27394.59 | 3.00% |
| 2025-12-15 | 7.64 | 7.70 | 0.09 | 1.18% | 7.57 | 7.75 | 214250 | 16466.24 | 1.84% |
| 2025-12-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.53 | 7.67 | 202399 | 15427.99 | 1.74% |
| 2025-12-11 | 7.88 | 7.63 | -0.39 | -4.86% | 7.61 | 7.91 | 407135 | 31519.93 | 3.50% |
| 2025-12-10 | 7.89 | 8.02 | 0.19 | 2.43% | 7.83 | 8.19 | 634691 | 50776.21 | 5.45% |
| 2025-12-09 | 7.80 | 7.83 | 0.02 | 0.26% | 7.64 | 7.94 | 357488 | 27877.18 | 3.07% |
| 2025-12-08 | 7.70 | 7.81 | 0.15 | 1.96% | 7.61 | 7.97 | 326561 | 25457.81 | 2.80% |
| 2025-12-05 | 7.57 | 7.66 | 0.07 | 0.92% | 7.47 | 7.67 | 182891 | 13890.56 | 1.57% |
| 2025-12-04 | 7.64 | 7.59 | -0.05 | -0.65% | 7.48 | 7.72 | 234033 | 17754.88 | 2.01% |
| 2025-12-03 | 7.74 | 7.64 | -0.12 | -1.55% | 7.61 | 7.78 | 178494 | 13686.21 | 1.53% |
| 2025-12-02 | 7.81 | 7.76 | -0.06 | -0.77% | 7.69 | 7.82 | 170814 | 13256.45 | 1.47% |
| 2025-12-01 | 7.83 | 7.82 | -0.01 | -0.13% | 7.78 | 7.88 | 196470 | 15364.27 | 1.69% |
| 2025-11-28 | 7.83 | 7.83 | 0.01 | 0.13% | 7.66 | 7.84 | 228093 | 17707.67 | 1.96% |
| 2025-11-27 | 8.01 | 7.82 | -0.18 | -2.25% | 7.80 | 8.05 | 331156 | 26177.58 | 2.84% |
上证大盘股票行情在线 K线走势图
南京新百(600682)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
