南宁百货(600712)股票行情
南宁百货(600712)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 |
|---|
| 2025-09-17 | 7.36 | 7.22 | -0.13 | -1.77% | 7.13 | 7.38 | 191740 | 13813.48 | 3.56% |
| 2025-09-16 | 7.38 | 7.35 | -0.02 | -0.27% | 7.29 | 7.49 | 180855 | 13304.39 | 3.36% |
| 2025-09-15 | 7.41 | 7.37 | -0.20 | -2.64% | 7.26 | 7.55 | 250115 | 18411.31 | 4.64% |
| 2025-09-12 | 7.65 | 7.57 | 0.09 | 1.20% | 7.53 | 7.95 | 434066 | 33362.37 | 8.06% |
| 2025-09-11 | 7.43 | 7.48 | -0.02 | -0.27% | 7.25 | 7.56 | 216863 | 16043.76 | 4.03% |
| 2025-09-10 | 7.40 | 7.50 | 0.09 | 1.21% | 7.35 | 7.67 | 228476 | 17215.18 | 4.24% |
| 2025-09-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.34 | 7.60 | 189176 | 14101.86 | 3.51% |
| 2025-09-08 | 7.65 | 7.51 | -0.20 | -2.59% | 7.44 | 7.80 | 248244 | 18851.65 | 4.61% |
| 2025-09-05 | 7.68 | 7.71 | 0.05 | 0.65% | 7.25 | 7.79 | 302773 | 22809.34 | 5.62% |
| 2025-09-04 | 7.75 | 7.66 | 0.06 | 0.79% | 7.55 | 7.94 | 363868 | 28081.12 | 6.76% |
| 2025-09-03 | 7.98 | 7.60 | -0.42 | -5.24% | 7.54 | 7.99 | 281826 | 21824.81 | 5.23% |
| 2025-09-02 | 8.05 | 8.02 | -0.08 | -0.99% | 7.89 | 8.24 | 420082 | 33656.86 | 7.80% |
| 2025-09-01 | 7.83 | 8.10 | 0.26 | 3.32% | 7.65 | 8.27 | 681343 | 54599.31 | 12.65% |
| 2025-08-29 | 7.10 | 7.84 | 0.71 | 9.96% | 7.08 | 7.84 | 493781 | 37190.19 | 9.17% |
| 2025-08-28 | 6.94 | 7.13 | 0.19 | 2.74% | 6.93 | 7.15 | 260979 | 18423.99 | 4.85% |
| 2025-08-27 | 7.35 | 6.94 | -0.42 | -5.71% | 6.92 | 7.36 | 336701 | 24016.21 | 6.25% |
| 2025-08-26 | 7.22 | 7.36 | 0.07 | 0.96% | 7.13 | 7.37 | 257658 | 18739.98 | 4.78% |
| 2025-08-25 | 7.55 | 7.29 | -0.25 | -3.32% | 7.20 | 7.56 | 379319 | 27634.17 | 7.04% |
| 2025-08-22 | 7.52 | 7.54 | -0.01 | -0.13% | 7.40 | 7.67 | 261821 | 19619.90 | 4.86% |
| 2025-08-21 | 7.35 | 7.55 | 0.11 | 1.48% | 7.35 | 7.68 | 392787 | 29609.89 | 7.29% |
| 2025-08-20 | 7.34 | 7.44 | 0.06 | 0.81% | 7.24 | 7.55 | 509258 | 37629.60 | 9.45% |
| 2025-08-19 | 6.93 | 7.38 | 0.49 | 7.11% | 6.90 | 7.58 | 802543 | 59510.11 | 14.90% |
| 2025-08-18 | 6.88 | 6.89 | 0.01 | 0.15% | 6.71 | 6.97 | 292973 | 20045.48 | 5.44% |
| 2025-08-15 | 6.83 | 6.88 | 0.01 | 0.15% | 6.76 | 7.05 | 250483 | 17191.61 | 4.65% |
| 2025-08-14 | 6.85 | 6.87 | -0.06 | -0.87% | 6.81 | 7.00 | 216009 | 14881.43 | 4.01% |
| 2025-08-13 | 7.05 | 6.93 | 0.01 | 0.14% | 6.80 | 7.12 | 251002 | 17278.75 | 4.66% |
| 2025-08-12 | 7.04 | 6.92 | -0.07 | -1.00% | 6.88 | 7.24 | 244081 | 17158.62 | 4.53% |
| 2025-08-11 | 6.88 | 6.99 | 0.08 | 1.16% | 6.80 | 7.10 | 237838 | 16568.90 | 4.42% |
| 2025-08-08 | 6.87 | 6.91 | 0.05 | 0.73% | 6.78 | 6.95 | 189821 | 13025.11 | 3.52% |
| 2025-08-07 | 6.65 | 6.86 | 0.19 | 2.85% | 6.63 | 6.98 | 289617 | 19866.54 | 5.38% |
| 2025-08-06 | 6.65 | 6.67 | 0.03 | 0.45% | 6.60 | 6.73 | 152753 | 10172.56 | 2.84% |
| 2025-08-05 | 6.63 | 6.64 | 0.14 | 2.15% | 6.51 | 6.87 | 203305 | 13614.74 | 3.77% |
| 2025-08-04 | 6.67 | 6.50 | -0.22 | -3.27% | 6.45 | 6.68 | 207173 | 13492.53 | 3.85% |
| 2025-08-01 | 6.59 | 6.72 | 0.10 | 1.51% | 6.57 | 6.94 | 343237 | 23064.93 | 6.37% |
| 2025-07-31 | 6.90 | 6.62 | -0.36 | -5.16% | 6.60 | 6.91 | 337843 | 22669.92 | 6.27% |
| 2025-07-30 | 6.73 | 6.98 | 0.25 | 3.71% | 6.67 | 7.06 | 400316 | 27538.75 | 7.43% |
| 2025-07-29 | 6.63 | 6.73 | 0.10 | 1.51% | 6.60 | 6.77 | 302977 | 20272.04 | 5.62% |
| 2025-07-28 | 6.51 | 6.63 | 0.13 | 2.00% | 6.35 | 6.64 | 258448 | 16829.50 | 4.80% |
| 2025-07-25 | 6.50 | 6.50 | -0.01 | -0.15% | 6.41 | 6.63 | 237444 | 15467.86 | 4.41% |
| 2025-07-24 | 6.43 | 6.51 | 0.04 | 0.62% | 6.37 | 6.79 | 458336 | 30155.21 | 8.51% |
| 2025-07-23 | 6.15 | 6.47 | 0.31 | 5.03% | 6.14 | 6.75 | 527237 | 34164.46 | 9.79% |
| 2025-07-22 | 6.20 | 6.16 | -0.05 | -0.81% | 6.11 | 6.40 | 284703 | 17789.46 | 5.29% |
| 2025-07-21 | 5.89 | 6.21 | 0.30 | 5.08% | 5.84 | 6.27 | 332935 | 20279.24 | 6.18% |
| 2025-07-18 | 6.01 | 5.91 | -0.07 | -1.17% | 5.89 | 6.02 | 119448 | 7076.51 | 2.22% |
| 2025-07-17 | 5.73 | 5.98 | 0.25 | 4.36% | 5.63 | 6.02 | 297842 | 17613.95 | 5.53% |
| 2025-07-16 | 5.68 | 5.73 | 0.03 | 0.53% | 5.67 | 5.76 | 80401 | 4598.59 | 1.49% |
| 2025-07-15 | 5.83 | 5.70 | -0.16 | -2.73% | 5.52 | 5.83 | 219238 | 12401.15 | 4.07% |
| 2025-07-14 | 5.85 | 5.86 | 0.01 | 0.17% | 5.80 | 5.90 | 102063 | 5976.45 | 1.89% |
| 2025-07-11 | 5.80 | 5.85 | 0.06 | 1.04% | 5.73 | 5.88 | 146715 | 8528.76 | 2.72% |
| 2025-07-10 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.83 | 79230 | 4584.59 | 1.47% |
| 2025-07-09 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.88 | 120641 | 7035.10 | 2.24% |
| 2025-07-08 | 5.82 | 5.85 | 0.01 | 0.17% | 5.78 | 5.88 | 102633 | 5978.61 | 1.91% |
| 2025-07-07 | 5.85 | 5.84 | -0.04 | -0.68% | 5.79 | 5.90 | 102175 | 5971.49 | 1.90% |
| 2025-07-04 | 5.79 | 5.88 | 0.11 | 1.91% | 5.73 | 6.06 | 207682 | 12242.36 | 3.86% |
| 2025-07-03 | 5.79 | 5.77 | -0.01 | -0.17% | 5.75 | 5.80 | 50987 | 2943.49 | 0.95% |
| 2025-07-02 | 5.77 | 5.78 | 0.02 | 0.35% | 5.73 | 5.81 | 66573 | 3842.43 | 1.24% |
| 2025-07-01 | 5.79 | 5.76 | -0.03 | -0.52% | 5.73 | 5.80 | 65054 | 3750.35 | 1.21% |
| 2025-06-30 | 5.80 | 5.79 | 0.00 | 0.00% | 5.77 | 5.81 | 63952 | 3698.74 | 1.19% |
| 2025-06-27 | 5.81 | 5.79 | -0.03 | -0.52% | 5.75 | 5.83 | 75360 | 4367.98 | 1.40% |
| 2025-06-26 | 5.83 | 5.82 | -0.03 | -0.51% | 5.77 | 5.88 | 101764 | 5920.56 | 1.89% |
| 2025-06-25 | 5.89 | 5.85 | 0.02 | 0.34% | 5.79 | 5.98 | 109866 | 6436.56 | 2.04% |
| 2025-06-24 | 5.75 | 5.83 | 0.06 | 1.04% | 5.75 | 5.84 | 73295 | 4266.75 | 1.36% |
| 2025-06-23 | 5.68 | 5.77 | 0.09 | 1.58% | 5.63 | 5.77 | 68254 | 3900.03 | 1.27% |
| 2025-06-20 | 5.69 | 5.68 | 0.01 | 0.18% | 5.62 | 5.71 | 58674 | 3325.07 | 1.09% |
| 2025-06-19 | 5.79 | 5.67 | -0.13 | -2.24% | 5.66 | 5.81 | 95324 | 5448.37 | 1.77% |
| 2025-06-18 | 5.82 | 5.80 | -0.04 | -0.68% | 5.71 | 5.87 | 118226 | 6838.85 | 2.19% |
| 2025-06-17 | 5.84 | 5.84 | 0.00 | 0.00% | 5.81 | 5.98 | 117862 | 6936.55 | 2.19% |
| 2025-06-16 | 5.80 | 5.84 | 0.04 | 0.69% | 5.74 | 5.87 | 81341 | 4734.17 | 1.51% |
| 2025-06-13 | 5.95 | 5.80 | -0.16 | -2.68% | 5.78 | 5.95 | 150807 | 8823.22 | 2.80% |
| 2025-06-12 | 6.05 | 5.96 | -0.08 | -1.32% | 5.94 | 6.14 | 147734 | 8878.75 | 2.74% |
| 2025-06-11 | 5.96 | 6.04 | 0.05 | 0.83% | 5.96 | 6.11 | 122046 | 7397.69 | 2.27% |
| 2025-06-10 | 6.08 | 5.99 | -0.11 | -1.80% | 5.96 | 6.14 | 157240 | 9501.20 | 2.92% |
| 2025-06-09 | 6.10 | 6.10 | -0.03 | -0.49% | 6.05 | 6.13 | 110276 | 6708.17 | 2.05% |
| 2025-06-06 | 6.08 | 6.13 | 0.05 | 0.82% | 6.02 | 6.13 | 116472 | 7073.58 | 2.16% |
| 2025-06-05 | 6.23 | 6.08 | -0.12 | -1.94% | 6.06 | 6.23 | 165700 | 10104.37 | 3.08% |
| 2025-06-04 | 6.21 | 6.20 | -0.03 | -0.48% | 6.12 | 6.22 | 167596 | 10321.21 | 3.11% |
| 2025-06-03 | 5.93 | 6.23 | 0.24 | 4.01% | 5.92 | 6.38 | 345038 | 21404.67 | 6.41% |
| 2025-05-30 | 5.92 | 5.99 | 0.02 | 0.34% | 5.85 | 6.04 | 215718 | 12830.77 | 4.00% |
| 2025-05-29 | 5.99 | 5.97 | -0.04 | -0.67% | 5.85 | 5.99 | 209985 | 12465.80 | 3.90% |
| 2025-05-28 | 6.13 | 6.01 | -0.09 | -1.48% | 5.94 | 6.15 | 250125 | 15083.88 | 4.64% |
上证大盘股票行情在线 K线走势图
