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 |
|---|
| 2025-08-01 | 7.51 | 7.55 | 0.07 | 0.94% | 7.47 | 7.76 | 617826 | 47019.48 | 5.30% |
| 2025-07-31 | 7.45 | 7.48 | 0.04 | 0.54% | 7.36 | 7.57 | 483338 | 36108.70 | 4.15% |
| 2025-07-30 | 7.40 | 7.44 | 0.01 | 0.13% | 7.35 | 7.62 | 560540 | 41884.66 | 4.81% |
| 2025-07-29 | 7.40 | 7.43 | -0.17 | -2.24% | 7.24 | 7.57 | 774829 | 57373.52 | 6.65% |
| 2025-07-28 | 7.68 | 7.60 | 0.06 | 0.80% | 7.51 | 8.04 | 1091026 | 84374.04 | 9.36% |
| 2025-07-25 | 7.90 | 7.54 | -0.77 | -9.27% | 7.54 | 8.28 | 1587610 | 125404.31 | 13.63% |
| 2025-07-24 | 7.99 | 8.31 | 0.76 | 10.07% | 7.88 | 8.31 | 1303372 | 106931.67 | 11.19% |
| 2025-07-23 | 6.97 | 7.55 | 0.69 | 10.06% | 6.97 | 7.55 | 345083 | 25581.96 | 2.96% |
| 2025-07-22 | 6.57 | 6.86 | 0.29 | 4.41% | 6.51 | 7.12 | 608566 | 41712.66 | 5.22% |
| 2025-07-21 | 6.42 | 6.57 | 0.07 | 1.08% | 6.40 | 6.59 | 209708 | 13689.61 | 1.80% |
| 2025-07-18 | 6.47 | 6.50 | 0.01 | 0.15% | 6.43 | 6.51 | 125948 | 8152.08 | 1.08% |
| 2025-07-17 | 6.41 | 6.49 | 0.08 | 1.25% | 6.40 | 6.50 | 161164 | 10420.45 | 1.38% |
| 2025-07-16 | 6.36 | 6.41 | 0.06 | 0.94% | 6.33 | 6.42 | 125892 | 8043.99 | 1.08% |
| 2025-07-15 | 6.49 | 6.37 | -0.12 | -1.85% | 6.31 | 6.51 | 219287 | 13984.45 | 1.88% |
| 2025-07-14 | 6.55 | 6.49 | -0.06 | -0.92% | 6.48 | 6.56 | 172802 | 11241.40 | 1.48% |
| 2025-07-11 | 6.55 | 6.55 | 0.01 | 0.15% | 6.49 | 6.58 | 185637 | 12156.01 | 1.59% |
| 2025-07-10 | 6.46 | 6.54 | 0.06 | 0.93% | 6.45 | 6.58 | 175018 | 11419.62 | 1.50% |
| 2025-07-09 | 6.50 | 6.48 | -0.01 | -0.15% | 6.44 | 6.53 | 184557 | 11960.84 | 1.58% |
| 2025-07-08 | 6.37 | 6.49 | 0.09 | 1.41% | 6.36 | 6.50 | 317177 | 20475.78 | 2.72% |
| 2025-07-07 | 6.62 | 6.40 | -0.45 | -6.57% | 6.33 | 6.64 | 508722 | 32646.52 | 4.37% |
| 2025-07-04 | 6.79 | 6.85 | 0.07 | 1.03% | 6.77 | 6.94 | 209640 | 14394.42 | 1.80% |
| 2025-07-03 | 6.75 | 6.78 | 0.02 | 0.30% | 6.74 | 6.81 | 95666 | 6484.80 | 0.82% |
| 2025-07-02 | 6.73 | 6.76 | 0.03 | 0.45% | 6.69 | 6.76 | 91264 | 6133.92 | 0.78% |
| 2025-07-01 | 6.72 | 6.73 | 0.01 | 0.15% | 6.65 | 6.73 | 85056 | 5692.46 | 0.73% |
| 2025-06-30 | 6.72 | 6.72 | 0.01 | 0.15% | 6.65 | 6.75 | 91578 | 6134.38 | 0.79% |
| 2025-06-27 | 6.69 | 6.71 | 0.01 | 0.15% | 6.69 | 6.80 | 102066 | 6874.57 | 0.88% |
| 2025-06-26 | 6.81 | 6.70 | -0.13 | -1.90% | 6.68 | 6.85 | 145345 | 9793.18 | 1.25% |
| 2025-06-25 | 6.75 | 6.83 | 0.13 | 1.94% | 6.70 | 6.91 | 193387 | 13182.82 | 1.66% |
| 2025-06-24 | 6.43 | 6.70 | 0.31 | 4.85% | 6.41 | 6.81 | 236974 | 15731.68 | 2.03% |
| 2025-06-23 | 6.34 | 6.39 | 0.05 | 0.79% | 6.31 | 6.41 | 88620 | 5642.05 | 0.76% |
| 2025-06-20 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.42 | 103302 | 6572.81 | 0.89% |
| 2025-06-19 | 6.65 | 6.38 | -0.28 | -4.20% | 6.34 | 6.67 | 225736 | 14545.23 | 1.94% |
| 2025-06-18 | 6.86 | 6.66 | -0.24 | -3.48% | 6.64 | 6.87 | 160694 | 10778.37 | 1.38% |
| 2025-06-17 | 6.94 | 6.90 | -0.02 | -0.29% | 6.84 | 7.01 | 118764 | 8199.65 | 1.02% |
| 2025-06-16 | 6.99 | 6.92 | -0.06 | -0.86% | 6.87 | 7.03 | 152018 | 10542.75 | 1.30% |
| 2025-06-13 | 7.13 | 6.98 | -0.20 | -2.79% | 6.95 | 7.15 | 201322 | 14155.52 | 1.73% |
| 2025-06-12 | 7.08 | 7.18 | 0.11 | 1.56% | 7.06 | 7.19 | 159158 | 11356.14 | 1.37% |
| 2025-06-11 | 7.11 | 7.07 | -0.03 | -0.42% | 7.07 | 7.20 | 147279 | 10482.18 | 1.26% |
| 2025-06-10 | 7.10 | 7.10 | 0.03 | 0.42% | 6.99 | 7.20 | 229791 | 16316.72 | 1.97% |
| 2025-06-09 | 7.01 | 7.07 | 0.11 | 1.58% | 6.95 | 7.10 | 149967 | 10574.13 | 1.29% |
| 2025-06-06 | 7.05 | 6.96 | -0.09 | -1.28% | 6.94 | 7.13 | 172360 | 12079.93 | 1.48% |
| 2025-06-05 | 7.13 | 7.05 | -0.14 | -1.95% | 7.00 | 7.22 | 269066 | 19042.67 | 2.31% |
| 2025-06-04 | 7.03 | 7.19 | 0.23 | 3.30% | 6.96 | 7.22 | 460355 | 32690.30 | 3.95% |
| 2025-06-03 | 6.52 | 6.96 | 0.38 | 5.78% | 6.51 | 7.20 | 444175 | 30664.07 | 3.81% |
| 2025-05-30 | 6.63 | 6.58 | -0.03 | -0.45% | 6.57 | 6.69 | 108627 | 7203.20 | 0.93% |
| 2025-05-29 | 6.52 | 6.61 | 0.09 | 1.38% | 6.48 | 6.63 | 103481 | 6816.53 | 0.89% |
| 2025-05-28 | 6.54 | 6.52 | -0.03 | -0.46% | 6.48 | 6.57 | 84748 | 5529.35 | 0.73% |
| 2025-05-27 | 6.52 | 6.55 | 0.06 | 0.92% | 6.46 | 6.57 | 80436 | 5245.39 | 0.69% |
| 2025-05-26 | 6.53 | 6.49 | -0.05 | -0.76% | 6.47 | 6.57 | 87914 | 5725.98 | 0.75% |
| 2025-05-23 | 6.55 | 6.54 | -0.02 | -0.30% | 6.53 | 6.64 | 101249 | 6663.63 | 0.87% |
| 2025-05-22 | 6.70 | 6.56 | -0.16 | -2.38% | 6.55 | 6.75 | 126429 | 8377.74 | 1.09% |
| 2025-05-21 | 6.71 | 6.72 | 0.00 | 0.00% | 6.70 | 6.76 | 83349 | 5606.98 | 0.72% |
| 2025-05-20 | 6.65 | 6.72 | 0.05 | 0.75% | 6.64 | 6.78 | 135904 | 9136.33 | 1.17% |
| 2025-05-19 | 6.55 | 6.67 | 0.14 | 2.14% | 6.54 | 6.67 | 150722 | 9980.45 | 1.29% |
| 2025-05-16 | 6.57 | 6.53 | -0.02 | -0.31% | 6.50 | 6.57 | 88570 | 5785.10 | 0.76% |
| 2025-05-15 | 6.56 | 6.55 | 0.00 | 0.00% | 6.50 | 6.58 | 92863 | 6081.08 | 0.80% |
| 2025-05-14 | 6.52 | 6.55 | 0.02 | 0.31% | 6.49 | 6.58 | 96619 | 6309.01 | 0.83% |
| 2025-05-13 | 6.52 | 6.53 | 0.06 | 0.93% | 6.48 | 6.56 | 111693 | 7286.24 | 0.96% |
| 2025-05-12 | 6.51 | 6.47 | -0.02 | -0.31% | 6.44 | 6.54 | 89784 | 5811.55 | 0.77% |
| 2025-05-09 | 6.56 | 6.49 | -0.06 | -0.92% | 6.44 | 6.56 | 94763 | 6141.94 | 0.81% |
| 2025-05-08 | 6.52 | 6.55 | 0.02 | 0.31% | 6.46 | 6.60 | 110553 | 7255.38 | 0.95% |
| 2025-05-07 | 6.55 | 6.53 | 0.04 | 0.62% | 6.48 | 6.61 | 134977 | 8829.63 | 1.16% |
| 2025-05-06 | 6.40 | 6.49 | 0.14 | 2.20% | 6.40 | 6.50 | 116757 | 7547.65 | 1.00% |
| 2025-04-30 | 6.36 | 6.35 | -0.02 | -0.31% | 6.34 | 6.52 | 151448 | 9746.87 | 1.30% |
| 2025-04-29 | 6.25 | 6.37 | 0.11 | 1.76% | 6.23 | 6.41 | 103259 | 6549.11 | 0.89% |
| 2025-04-28 | 6.38 | 6.26 | -0.11 | -1.73% | 6.23 | 6.38 | 104088 | 6533.40 | 0.89% |
| 2025-04-25 | 6.38 | 6.37 | 0.02 | 0.31% | 6.35 | 6.46 | 94439 | 6041.98 | 0.81% |
| 2025-04-24 | 6.38 | 6.35 | -0.04 | -0.63% | 6.33 | 6.44 | 106990 | 6815.81 | 0.92% |
| 2025-04-23 | 6.52 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 166833 | 10719.89 | 1.43% |
| 2025-04-22 | 6.42 | 6.53 | 0.15 | 2.35% | 6.36 | 6.61 | 184089 | 11918.78 | 1.58% |
| 2025-04-21 | 6.38 | 6.38 | -0.04 | -0.62% | 6.33 | 6.46 | 119165 | 7608.76 | 1.02% |
| 2025-04-18 | 6.43 | 6.42 | 0.03 | 0.47% | 6.33 | 6.46 | 108080 | 6904.94 | 0.93% |
| 2025-04-17 | 6.26 | 6.39 | 0.09 | 1.43% | 6.25 | 6.52 | 161920 | 10407.71 | 1.39% |
| 2025-04-16 | 6.36 | 6.30 | -0.10 | -1.56% | 6.16 | 6.38 | 141506 | 8870.87 | 1.21% |
| 2025-04-15 | 6.50 | 6.40 | -0.12 | -1.84% | 6.38 | 6.55 | 130793 | 8405.69 | 1.12% |
| 2025-04-14 | 6.35 | 6.52 | 0.24 | 3.82% | 6.27 | 6.65 | 228705 | 14877.02 | 1.96% |
| 2025-04-11 | 6.32 | 6.28 | -0.10 | -1.57% | 6.26 | 6.45 | 218424 | 13830.65 | 1.87% |
| 2025-04-10 | 6.15 | 6.38 | 0.29 | 4.76% | 6.10 | 6.54 | 269862 | 17062.03 | 2.32% |
| 2025-04-09 | 5.85 | 6.09 | 0.11 | 1.84% | 5.50 | 6.12 | 249765 | 14616.45 | 2.14% |
| 2025-04-08 | 5.89 | 5.98 | 0.08 | 1.36% | 5.78 | 6.03 | 290540 | 17244.87 | 2.49% |
上证大盘股票行情在线 K线走势图
