南京医药(600713)股票行情 南京医药股票行情 600713股票行情_爱股网
南京医药(600713)股票行情
南京医药(600713)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 |
|---|
| 2025-10-27 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.14 | 109642 | 5588.55 | 0.85% |
| 2025-10-24 | 5.12 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 116143 | 5932.24 | 0.90% |
| 2025-10-23 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.13 | 123571 | 6312.27 | 0.96% |
| 2025-10-22 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 162672 | 8287.15 | 1.26% |
| 2025-10-21 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 125800 | 6339.22 | 0.98% |
| 2025-10-20 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 88442 | 4403.17 | 0.69% |
| 2025-10-17 | 5.01 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 80074 | 4004.62 | 0.62% |
| 2025-10-16 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 61399 | 3081.09 | 0.48% |
| 2025-10-15 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 108055 | 5429.92 | 0.84% |
| 2025-10-14 | 4.97 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 153017 | 7651.92 | 1.19% |
| 2025-10-13 | 4.95 | 4.99 | -0.03 | -0.60% | 4.91 | 5.01 | 175536 | 8669.80 | 1.36% |
| 2025-10-10 | 4.96 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 189065 | 9454.58 | 1.47% |
| 2025-10-09 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.96 | 134557 | 6638.62 | 1.05% |
| 2025-09-30 | 4.94 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 119111 | 5899.36 | 0.93% |
| 2025-09-29 | 4.99 | 4.96 | 0.08 | 1.64% | 4.91 | 5.05 | 212796 | 10558.81 | 1.65% |
| 2025-09-26 | 4.87 | 4.88 | -0.02 | -0.41% | 4.85 | 4.91 | 97198 | 4740.71 | 0.76% |
| 2025-09-25 | 4.95 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 81770 | 4016.15 | 0.64% |
| 2025-09-24 | 4.91 | 4.95 | 0.02 | 0.41% | 4.88 | 4.97 | 101378 | 5009.05 | 0.79% |
| 2025-09-23 | 4.95 | 4.93 | -0.02 | -0.40% | 4.85 | 4.95 | 140783 | 6883.87 | 1.09% |
| 2025-09-22 | 4.98 | 4.95 | -0.02 | -0.40% | 4.92 | 5.00 | 79820 | 3951.95 | 0.62% |
| 2025-09-19 | 5.03 | 4.97 | -0.07 | -1.39% | 4.95 | 5.04 | 118979 | 5922.14 | 0.92% |
| 2025-09-18 | 5.06 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 156691 | 7911.47 | 1.22% |
| 2025-09-17 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.07 | 121554 | 6128.33 | 0.94% |
| 2025-09-16 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 108942 | 5478.46 | 0.85% |
| 2025-09-15 | 5.07 | 5.03 | -0.05 | -0.98% | 5.00 | 5.09 | 126692 | 6384.22 | 0.98% |
| 2025-09-12 | 5.03 | 5.08 | 0.05 | 0.99% | 5.02 | 5.11 | 217457 | 11027.70 | 1.69% |
| 2025-09-11 | 5.02 | 5.03 | 0.02 | 0.40% | 4.95 | 5.04 | 176601 | 8837.35 | 1.37% |
| 2025-09-10 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 156151 | 7796.73 | 1.21% |
| 2025-09-09 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.98 | 115298 | 5716.99 | 0.90% |
| 2025-09-08 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.97 | 153769 | 7617.79 | 1.19% |
| 2025-09-05 | 4.93 | 4.94 | 0.02 | 0.41% | 4.88 | 4.95 | 140784 | 6915.31 | 1.09% |
| 2025-09-04 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 145386 | 7135.43 | 1.13% |
| 2025-09-03 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.97 | 168680 | 8285.43 | 1.31% |
| 2025-09-02 | 5.00 | 4.95 | -0.05 | -1.00% | 4.92 | 5.01 | 251234 | 12430.33 | 1.95% |
| 2025-09-01 | 5.11 | 5.00 | -0.16 | -3.10% | 4.97 | 5.11 | 475349 | 23764.33 | 3.69% |
| 2025-08-29 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.23 | 121865 | 6320.82 | 0.95% |
| 2025-08-28 | 5.23 | 5.19 | -0.03 | -0.57% | 5.09 | 5.26 | 177843 | 9201.06 | 1.38% |
| 2025-08-27 | 5.36 | 5.22 | -0.13 | -2.43% | 5.22 | 5.37 | 160560 | 8496.86 | 1.25% |
| 2025-08-26 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.38 | 115922 | 6209.40 | 0.90% |
| 2025-08-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.29 | 5.36 | 158197 | 8430.45 | 1.23% |
| 2025-08-22 | 5.43 | 5.35 | -0.04 | -0.74% | 5.27 | 5.45 | 227298 | 12123.29 | 1.77% |
| 2025-08-21 | 5.30 | 5.39 | 0.09 | 1.70% | 5.30 | 5.43 | 181029 | 9697.35 | 1.41% |
| 2025-08-20 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.30 | 115738 | 6106.02 | 0.90% |
| 2025-08-19 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.29 | 153474 | 8068.71 | 1.19% |
| 2025-08-18 | 5.21 | 5.22 | 0.00 | 0.00% | 5.19 | 5.25 | 126544 | 6608.30 | 0.98% |
| 2025-08-15 | 5.17 | 5.22 | 0.05 | 0.97% | 5.16 | 5.22 | 102436 | 5322.46 | 0.80% |
| 2025-08-14 | 5.25 | 5.17 | -0.07 | -1.34% | 5.17 | 5.26 | 126797 | 6616.11 | 0.99% |
| 2025-08-13 | 5.28 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 113999 | 5976.90 | 0.89% |
| 2025-08-12 | 5.27 | 5.27 | 0.01 | 0.19% | 5.24 | 5.30 | 102625 | 5411.55 | 0.80% |
| 2025-08-11 | 5.24 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 114263 | 5993.34 | 0.89% |
| 2025-08-08 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 99053 | 5170.91 | 0.77% |
| 2025-08-07 | 5.22 | 5.21 | 0.00 | 0.00% | 5.20 | 5.27 | 111239 | 5812.80 | 0.86% |
| 2025-08-06 | 5.31 | 5.21 | -0.09 | -1.70% | 5.20 | 5.32 | 135430 | 7076.98 | 1.05% |
| 2025-08-05 | 5.29 | 5.30 | 0.03 | 0.57% | 5.27 | 5.32 | 98985 | 5240.92 | 0.77% |
| 2025-08-04 | 5.27 | 5.27 | -0.02 | -0.38% | 5.20 | 5.30 | 144726 | 7590.25 | 1.12% |
| 2025-08-01 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.33 | 217508 | 11501.92 | 1.69% |
| 2025-07-31 | 5.29 | 5.20 | -0.11 | -2.07% | 5.18 | 5.31 | 143314 | 7509.06 | 1.11% |
| 2025-07-30 | 5.28 | 5.31 | 0.01 | 0.19% | 5.28 | 5.37 | 142960 | 7619.97 | 1.11% |
| 2025-07-29 | 5.32 | 5.30 | -0.02 | -0.38% | 5.24 | 5.33 | 101548 | 5359.40 | 0.79% |
| 2025-07-28 | 5.33 | 5.32 | -0.01 | -0.19% | 5.30 | 5.39 | 86099 | 4595.13 | 0.67% |
| 2025-07-25 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.39 | 95214 | 5104.83 | 0.74% |
| 2025-07-24 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.36 | 98984 | 5281.04 | 0.77% |
| 2025-07-23 | 5.34 | 5.32 | -0.01 | -0.19% | 5.31 | 5.36 | 84425 | 4508.82 | 0.66% |
| 2025-07-22 | 5.34 | 5.33 | 0.00 | 0.00% | 5.28 | 5.35 | 80855 | 4296.06 | 0.63% |
| 2025-07-21 | 5.30 | 5.33 | 0.04 | 0.76% | 5.28 | 5.34 | 99782 | 5310.00 | 0.78% |
| 2025-07-18 | 5.30 | 5.29 | 0.00 | 0.00% | 5.24 | 5.32 | 88560 | 4659.76 | 0.69% |
| 2025-07-17 | 5.30 | 5.29 | -0.01 | -0.19% | 5.27 | 5.34 | 82549 | 4379.68 | 0.64% |
| 2025-07-16 | 5.23 | 5.30 | 0.08 | 1.53% | 5.22 | 5.30 | 114347 | 6013.22 | 0.89% |
| 2025-07-15 | 5.29 | 5.22 | -0.07 | -1.32% | 5.18 | 5.30 | 131817 | 6883.90 | 1.02% |
| 2025-07-14 | 5.24 | 5.29 | 0.05 | 0.95% | 5.23 | 5.31 | 121183 | 6399.36 | 0.94% |
| 2025-07-11 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 113277 | 5927.36 | 0.88% |
| 2025-07-10 | 5.20 | 5.24 | 0.05 | 0.96% | 5.19 | 5.24 | 75236 | 3929.32 | 0.58% |
| 2025-07-09 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 80216 | 4174.18 | 0.62% |
| 2025-07-08 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 101336 | 5252.10 | 0.79% |
| 2025-07-07 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.20 | 86390 | 4475.13 | 0.67% |
| 2025-07-04 | 5.18 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 87725 | 4535.09 | 0.68% |
| 2025-07-03 | 5.12 | 5.17 | 0.03 | 0.58% | 5.12 | 5.18 | 96517 | 4983.85 | 0.75% |
| 2025-07-02 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.15 | 110570 | 5661.33 | 0.86% |
| 2025-07-01 | 5.06 | 5.10 | 0.04 | 0.79% | 5.06 | 5.12 | 110663 | 5634.73 | 0.86% |
| 2025-06-30 | 5.07 | 5.06 | 0.02 | 0.40% | 5.04 | 5.10 | 98806 | 4997.58 | 0.77% |
上证大盘股票行情在线 K线走势图
南京医药(600713)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
