南京化纤(600889)股票行情
南京化纤(600889)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 |
|---|
| 2026-03-27 | 14.16 | 14.27 | -0.01 | -0.07% | 14.06 | 14.37 | 23449 | 3342.91 | 0.64% |
| 2026-03-26 | 14.33 | 14.28 | -0.07 | -0.49% | 14.14 | 14.44 | 22345 | 3190.63 | 0.61% |
| 2026-03-25 | 14.28 | 14.35 | 0.04 | 0.28% | 14.23 | 14.52 | 38192 | 5492.43 | 1.04% |
| 2026-03-24 | 14.20 | 14.31 | 0.36 | 2.58% | 13.75 | 14.33 | 46465 | 6539.33 | 1.27% |
| 2026-03-23 | 14.91 | 13.95 | -1.28 | -8.40% | 13.80 | 14.91 | 72030 | 10346.03 | 1.97% |
| 2026-03-20 | 15.57 | 15.23 | -0.34 | -2.18% | 15.23 | 15.75 | 31591 | 4880.48 | 0.86% |
| 2026-03-19 | 15.88 | 15.57 | -0.42 | -2.63% | 15.54 | 15.88 | 29643 | 4637.10 | 0.81% |
| 2026-03-18 | 15.96 | 15.99 | 0.07 | 0.44% | 15.63 | 16.19 | 39569 | 6241.83 | 1.08% |
| 2026-03-17 | 16.52 | 15.92 | -0.68 | -4.10% | 15.89 | 16.52 | 69223 | 11176.55 | 1.89% |
| 2026-03-16 | 16.05 | 16.60 | 0.55 | 3.43% | 16.01 | 16.90 | 86539 | 14257.09 | 2.36% |
| 2026-03-13 | 16.15 | 16.05 | -0.47 | -2.85% | 16.02 | 16.45 | 67078 | 10830.07 | 1.83% |
| 2026-03-12 | 16.83 | 16.52 | -0.09 | -0.54% | 16.49 | 17.37 | 94586 | 15992.41 | 2.58% |
| 2026-03-11 | 16.55 | 16.61 | 0.08 | 0.48% | 16.44 | 16.92 | 41536 | 6901.57 | 1.13% |
| 2026-03-10 | 15.99 | 16.53 | 0.68 | 4.29% | 15.98 | 16.78 | 61108 | 10065.03 | 1.67% |
| 2026-03-09 | 16.22 | 15.85 | -0.65 | -3.94% | 15.58 | 16.23 | 73726 | 11693.82 | 2.01% |
| 2026-03-06 | 16.49 | 16.50 | 0.03 | 0.18% | 16.38 | 16.65 | 36264 | 5992.31 | 0.99% |
| 2026-03-05 | 16.62 | 16.47 | 0.09 | 0.55% | 16.39 | 16.70 | 40071 | 6627.14 | 1.09% |
| 2026-03-04 | 16.36 | 16.38 | -0.08 | -0.49% | 16.19 | 16.66 | 53766 | 8831.81 | 1.47% |
| 2026-03-03 | 17.37 | 16.46 | -0.59 | -3.46% | 16.43 | 17.38 | 81783 | 13779.21 | 2.23% |
| 2026-03-02 | 17.64 | 17.05 | -0.88 | -4.91% | 17.01 | 17.64 | 110472 | 19061.22 | 3.02% |
| 2026-02-27 | 17.90 | 17.93 | 0.01 | 0.06% | 17.76 | 18.29 | 94532 | 17016.30 | 2.58% |
| 2026-02-26 | 17.97 | 17.92 | -0.25 | -1.38% | 17.76 | 18.11 | 134217 | 24039.61 | 3.66% |
| 2026-02-25 | 17.00 | 18.17 | 1.04 | 6.07% | 17.00 | 18.84 | 240143 | 43975.92 | 6.56% |
| 2026-02-24 | 17.45 | 17.13 | 0.43 | 2.57% | 16.97 | 17.69 | 90190 | 15536.76 | 2.46% |
| 2026-02-13 | 16.45 | 16.70 | 0.32 | 1.95% | 16.34 | 16.79 | 45045 | 7498.64 | 1.23% |
| 2026-02-12 | 16.52 | 16.38 | -0.17 | -1.03% | 16.32 | 16.54 | 37075 | 6093.25 | 1.01% |
| 2026-02-11 | 16.65 | 16.55 | -0.06 | -0.36% | 16.55 | 16.75 | 28303 | 4707.17 | 0.77% |
| 2026-02-10 | 16.60 | 16.61 | 0.03 | 0.18% | 16.51 | 16.79 | 38412 | 6400.39 | 1.05% |
| 2026-02-09 | 16.91 | 16.58 | 0.13 | 0.79% | 16.51 | 16.91 | 35879 | 5961.43 | 0.98% |
| 2026-02-06 | 16.30 | 16.45 | 0.05 | 0.30% | 16.21 | 16.91 | 47866 | 7938.35 | 1.31% |
| 2026-02-05 | 16.55 | 16.40 | -0.23 | -1.38% | 16.25 | 16.70 | 52116 | 8562.83 | 1.42% |
| 2026-02-04 | 16.69 | 16.63 | -0.07 | -0.42% | 16.38 | 16.79 | 59863 | 9936.72 | 1.63% |
| 2026-02-03 | 17.21 | 16.70 | -0.20 | -1.18% | 16.54 | 17.27 | 78176 | 13066.78 | 2.13% |
| 2026-02-02 | 16.78 | 16.90 | -0.51 | -2.93% | 16.78 | 18.10 | 154074 | 26890.10 | 4.21% |
| 2026-01-30 | 17.06 | 17.41 | 0.28 | 1.63% | 16.86 | 17.55 | 72789 | 12521.90 | 1.99% |
| 2026-01-29 | 17.70 | 17.13 | -0.67 | -3.76% | 17.03 | 17.84 | 78799 | 13716.29 | 2.15% |
| 2026-01-28 | 17.79 | 17.80 | -0.05 | -0.28% | 17.60 | 18.10 | 68038 | 12104.38 | 1.86% |
| 2026-01-27 | 17.35 | 17.85 | 0.38 | 2.18% | 17.09 | 17.92 | 110365 | 19388.99 | 3.01% |
| 2026-01-26 | 17.57 | 17.47 | -0.26 | -1.47% | 17.18 | 17.93 | 106946 | 18758.28 | 2.92% |
| 2026-01-23 | 17.65 | 17.73 | 0.26 | 1.49% | 17.35 | 17.90 | 95470 | 16807.37 | 2.61% |
| 2026-01-22 | 17.30 | 17.47 | 0.16 | 0.92% | 17.21 | 17.78 | 96299 | 16826.87 | 2.63% |
| 2026-01-21 | 17.26 | 17.31 | -0.02 | -0.12% | 17.01 | 17.36 | 75933 | 13065.17 | 2.07% |
| 2026-01-20 | 17.05 | 17.33 | 0.33 | 1.94% | 17.05 | 17.50 | 116499 | 20149.81 | 3.18% |
| 2026-01-19 | 16.75 | 17.00 | 0.11 | 0.65% | 16.67 | 17.11 | 96089 | 16266.64 | 2.62% |
| 2026-01-16 | 16.23 | 16.89 | 0.69 | 4.26% | 16.15 | 17.50 | 191105 | 32356.47 | 5.22% |
| 2026-01-15 | 16.28 | 16.20 | -0.13 | -0.80% | 16.06 | 16.40 | 66679 | 10792.70 | 1.82% |
| 2026-01-14 | 16.59 | 16.33 | -0.31 | -1.86% | 16.20 | 16.60 | 116349 | 19073.25 | 3.18% |
| 2026-01-13 | 16.35 | 16.64 | 0.29 | 1.77% | 16.05 | 16.74 | 165414 | 27273.96 | 4.52% |
| 2026-01-12 | 16.38 | 16.35 | -0.12 | -0.73% | 16.27 | 16.54 | 157003 | 25676.72 | 4.29% |
| 2026-01-09 | 17.00 | 16.47 | -0.58 | -3.40% | 16.30 | 17.00 | 215837 | 35752.39 | 5.89% |
| 2026-01-08 | 17.97 | 17.05 | -0.86 | -4.80% | 16.82 | 18.22 | 236024 | 40707.00 | 6.44% |
| 2026-01-07 | 18.33 | 17.91 | -0.54 | -2.93% | 17.80 | 18.39 | 149372 | 26948.20 | 4.08% |
| 2026-01-06 | 17.15 | 18.45 | 1.25 | 7.27% | 17.09 | 18.50 | 212251 | 38073.53 | 5.79% |
| 2026-01-05 | 16.90 | 17.20 | 0.30 | 1.78% | 16.71 | 17.21 | 132192 | 22401.38 | 3.61% |
| 2025-12-31 | 16.58 | 16.90 | 0.48 | 2.92% | 16.31 | 16.98 | 139706 | 23324.54 | 3.81% |
| 2025-12-30 | 16.70 | 16.42 | -0.12 | -0.73% | 16.21 | 16.70 | 129169 | 21274.51 | 3.53% |
| 2025-12-29 | 16.37 | 16.54 | 0.19 | 1.16% | 16.24 | 16.65 | 105945 | 17474.83 | 2.89% |
| 2025-12-26 | 16.06 | 16.35 | 0.21 | 1.30% | 15.90 | 16.40 | 82374 | 13321.33 | 2.25% |
| 2025-12-25 | 15.96 | 16.14 | 0.17 | 1.06% | 15.72 | 16.14 | 66637 | 10624.32 | 1.82% |
| 2025-12-24 | 15.90 | 15.97 | 0.09 | 0.57% | 15.77 | 16.05 | 55988 | 8932.17 | 1.53% |
| 2025-12-23 | 15.93 | 15.88 | 0.13 | 0.83% | 15.69 | 15.99 | 95328 | 15085.63 | 2.60% |
| 2025-12-22 | 15.15 | 15.75 | 0.95 | 6.42% | 15.03 | 16.26 | 161638 | 25370.34 | 4.41% |
| 2025-12-19 | 14.68 | 14.80 | 0.07 | 0.48% | 14.68 | 14.88 | 22327 | 3299.59 | 0.61% |
| 2025-12-18 | 14.63 | 14.73 | 0.02 | 0.14% | 14.59 | 15.26 | 36755 | 5486.66 | 1.00% |
| 2025-12-17 | 14.46 | 14.71 | 0.13 | 0.89% | 14.37 | 14.78 | 31189 | 4533.92 | 0.85% |
| 2025-12-16 | 15.00 | 14.58 | -0.44 | -2.93% | 14.56 | 15.15 | 45217 | 6660.97 | 1.23% |
| 2025-12-15 | 15.13 | 15.02 | -0.19 | -1.25% | 15.00 | 15.21 | 30240 | 4563.46 | 0.83% |
| 2025-12-12 | 15.25 | 15.21 | -0.05 | -0.33% | 15.05 | 15.40 | 44418 | 6759.31 | 1.21% |
| 2025-12-11 | 15.18 | 15.26 | 0.10 | 0.66% | 15.11 | 15.60 | 76310 | 11683.83 | 2.08% |
| 2025-12-10 | 14.99 | 15.16 | 0.07 | 0.46% | 14.97 | 15.28 | 46835 | 7084.43 | 1.28% |
| 2025-12-09 | 15.10 | 15.09 | 0.41 | 2.79% | 14.95 | 15.50 | 93781 | 14249.98 | 2.56% |
| 2025-12-08 | 14.65 | 14.68 | -0.02 | -0.14% | 14.60 | 14.75 | 26867 | 3946.90 | 0.73% |
| 2025-12-05 | 14.48 | 14.70 | 0.20 | 1.38% | 14.34 | 14.72 | 30582 | 4464.72 | 0.83% |
| 2025-12-04 | 14.85 | 14.50 | -0.46 | -3.07% | 14.48 | 14.93 | 43700 | 6392.99 | 1.19% |
| 2025-12-03 | 14.81 | 14.96 | 0.15 | 1.01% | 14.55 | 14.98 | 40534 | 5978.92 | 1.11% |
| 2025-12-02 | 14.89 | 14.81 | -0.14 | -0.94% | 14.75 | 14.94 | 26857 | 3980.97 | 0.73% |
| 2025-12-01 | 15.01 | 14.95 | -0.07 | -0.47% | 14.92 | 15.07 | 28865 | 4326.57 | 0.79% |
| 2025-11-28 | 15.08 | 15.02 | -0.06 | -0.40% | 14.91 | 15.09 | 25029 | 3751.45 | 0.68% |
| 2025-11-27 | 14.98 | 15.08 | 0.12 | 0.80% | 14.92 | 15.39 | 47358 | 7187.35 | 1.29% |
| 2025-11-26 | 15.00 | 14.96 | 0.07 | 0.47% | 14.95 | 15.27 | 43914 | 6617.47 | 1.20% |
上证大盘股票行情在线 K线走势图
南京化纤(600889)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
