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 |
|---|
| 2025-08-01 | 14.96 | 14.97 | 0.01 | 0.07% | 14.90 | 15.12 | 36495 | 5468.37 | 1.00% |
| 2025-07-31 | 15.18 | 14.96 | -0.19 | -1.25% | 14.93 | 15.29 | 59374 | 8947.63 | 1.62% |
| 2025-07-30 | 15.01 | 15.15 | 0.09 | 0.60% | 14.90 | 15.34 | 86117 | 13039.58 | 2.35% |
| 2025-07-29 | 15.44 | 15.06 | -0.24 | -1.57% | 14.85 | 15.44 | 87958 | 13202.72 | 2.40% |
| 2025-07-28 | 15.38 | 15.30 | 0.02 | 0.13% | 15.27 | 15.45 | 53007 | 8144.61 | 1.45% |
| 2025-07-25 | 15.35 | 15.28 | -0.16 | -1.04% | 15.24 | 15.37 | 48697 | 7449.08 | 1.33% |
| 2025-07-24 | 15.25 | 15.44 | 0.20 | 1.31% | 15.22 | 15.47 | 65923 | 10117.44 | 1.80% |
| 2025-07-23 | 15.48 | 15.24 | -0.27 | -1.74% | 15.22 | 15.50 | 54073 | 8280.97 | 1.48% |
| 2025-07-22 | 15.63 | 15.51 | -0.19 | -1.21% | 15.46 | 15.76 | 72626 | 11289.28 | 1.98% |
| 2025-07-21 | 15.70 | 15.70 | 0.02 | 0.13% | 15.56 | 15.91 | 84389 | 13271.61 | 2.30% |
| 2025-07-18 | 15.53 | 15.68 | 0.17 | 1.10% | 15.45 | 15.85 | 98454 | 15422.83 | 2.69% |
| 2025-07-17 | 15.41 | 15.51 | 0.10 | 0.65% | 15.29 | 15.64 | 91635 | 14229.53 | 2.50% |
| 2025-07-16 | 15.13 | 15.41 | 0.28 | 1.85% | 15.05 | 15.58 | 116520 | 17954.17 | 3.18% |
| 2025-07-15 | 15.42 | 15.13 | -0.29 | -1.88% | 15.02 | 15.42 | 75439 | 11418.23 | 2.06% |
| 2025-07-14 | 15.31 | 15.42 | 0.11 | 0.72% | 15.14 | 15.61 | 100132 | 15424.52 | 2.73% |
| 2025-07-11 | 15.25 | 15.31 | 0.23 | 1.53% | 15.10 | 15.54 | 88989 | 13580.52 | 2.43% |
| 2025-07-10 | 15.01 | 15.08 | 0.00 | 0.00% | 14.95 | 15.18 | 39935 | 5997.79 | 1.09% |
| 2025-07-09 | 15.30 | 15.08 | -0.16 | -1.05% | 15.01 | 15.42 | 69191 | 10541.34 | 1.89% |
| 2025-07-08 | 14.89 | 15.24 | 0.29 | 1.94% | 14.88 | 15.25 | 69755 | 10560.22 | 1.90% |
| 2025-07-07 | 14.80 | 14.95 | 0.01 | 0.07% | 14.75 | 15.04 | 34364 | 5117.16 | 0.94% |
| 2025-07-04 | 15.17 | 14.94 | -0.17 | -1.13% | 14.90 | 15.19 | 58167 | 8734.99 | 1.59% |
| 2025-07-03 | 15.17 | 15.11 | -0.04 | -0.26% | 15.05 | 15.31 | 37414 | 5662.09 | 1.02% |
| 2025-07-02 | 15.35 | 15.15 | -0.15 | -0.98% | 15.07 | 15.35 | 42320 | 6414.59 | 1.16% |
| 2025-07-01 | 15.22 | 15.30 | -0.05 | -0.33% | 15.21 | 15.35 | 43824 | 6692.19 | 1.20% |
| 2025-06-30 | 15.13 | 15.35 | 0.23 | 1.52% | 15.08 | 15.37 | 61411 | 9335.65 | 1.68% |
| 2025-06-27 | 15.34 | 15.12 | 0.02 | 0.13% | 15.01 | 15.34 | 44921 | 6787.85 | 1.23% |
| 2025-06-26 | 15.40 | 15.10 | -0.12 | -0.79% | 15.08 | 15.54 | 71093 | 10852.15 | 1.94% |
| 2025-06-25 | 15.31 | 15.22 | 0.16 | 1.06% | 15.05 | 15.37 | 75586 | 11482.08 | 2.06% |
| 2025-06-24 | 14.60 | 15.06 | 0.47 | 3.22% | 14.59 | 15.17 | 85521 | 12798.65 | 2.33% |
| 2025-06-23 | 14.25 | 14.59 | 0.14 | 0.97% | 14.21 | 14.66 | 46532 | 6762.27 | 1.27% |
| 2025-06-20 | 14.75 | 14.45 | -0.35 | -2.36% | 14.40 | 14.78 | 57780 | 8401.53 | 1.58% |
| 2025-06-19 | 15.07 | 14.80 | -0.33 | -2.18% | 14.77 | 15.37 | 74497 | 11218.00 | 2.03% |
| 2025-06-18 | 15.42 | 15.13 | -0.26 | -1.69% | 15.05 | 15.46 | 56916 | 8620.95 | 1.55% |
| 2025-06-17 | 15.08 | 15.39 | 0.34 | 2.26% | 14.99 | 15.66 | 106891 | 16462.23 | 2.92% |
| 2025-06-16 | 14.90 | 15.05 | 0.01 | 0.07% | 14.88 | 15.15 | 35928 | 5400.03 | 0.98% |
| 2025-06-13 | 15.30 | 15.04 | -0.36 | -2.34% | 15.00 | 15.30 | 64106 | 9672.09 | 1.75% |
| 2025-06-12 | 15.57 | 15.40 | -0.08 | -0.52% | 15.35 | 15.60 | 48019 | 7418.15 | 1.31% |
| 2025-06-11 | 15.50 | 15.48 | 0.13 | 0.85% | 15.30 | 15.60 | 61910 | 9581.19 | 1.69% |
| 2025-06-10 | 15.69 | 15.35 | -0.26 | -1.67% | 15.13 | 15.75 | 74486 | 11487.41 | 2.03% |
| 2025-06-09 | 15.68 | 15.61 | 0.02 | 0.13% | 15.52 | 15.74 | 59420 | 9295.15 | 1.62% |
| 2025-06-06 | 15.54 | 15.59 | 0.08 | 0.52% | 15.42 | 15.72 | 71022 | 11058.53 | 1.94% |
| 2025-06-05 | 15.49 | 15.51 | 0.01 | 0.06% | 15.23 | 15.52 | 77568 | 11943.26 | 2.12% |
| 2025-06-04 | 15.50 | 15.50 | 0.01 | 0.06% | 15.44 | 15.63 | 59771 | 9272.42 | 1.63% |
| 2025-06-03 | 15.40 | 15.49 | -0.13 | -0.83% | 15.32 | 15.56 | 67342 | 10404.75 | 1.84% |
| 2025-05-30 | 16.31 | 15.62 | -0.69 | -4.23% | 15.30 | 16.32 | 159630 | 25099.07 | 4.36% |
| 2025-05-29 | 16.51 | 16.31 | -0.50 | -2.97% | 16.20 | 16.60 | 147633 | 24085.99 | 4.03% |
| 2025-05-28 | 16.72 | 16.81 | 0.48 | 2.94% | 16.51 | 17.00 | 198213 | 33289.67 | 5.41% |
| 2025-05-27 | 16.18 | 16.33 | 0.00 | 0.00% | 16.01 | 16.51 | 93407 | 15210.31 | 2.55% |
| 2025-05-26 | 16.19 | 16.33 | 0.14 | 0.86% | 16.05 | 16.38 | 75640 | 12272.66 | 2.06% |
| 2025-05-23 | 16.32 | 16.19 | -0.12 | -0.74% | 16.05 | 16.47 | 101005 | 16431.78 | 2.76% |
| 2025-05-22 | 16.49 | 16.31 | -0.15 | -0.91% | 16.26 | 16.68 | 94882 | 15608.36 | 2.59% |
| 2025-05-21 | 16.70 | 16.46 | -0.36 | -2.14% | 16.42 | 16.86 | 150977 | 25045.96 | 4.12% |
| 2025-05-20 | 17.48 | 16.82 | -0.69 | -3.94% | 16.74 | 17.52 | 248598 | 41899.91 | 6.79% |
| 2025-05-19 | 17.11 | 17.51 | 0.83 | 4.98% | 17.11 | 17.90 | 358376 | 62403.34 | 9.78% |
| 2025-05-16 | 16.85 | 16.68 | -0.32 | -1.88% | 16.61 | 17.24 | 191464 | 32340.06 | 5.23% |
| 2025-05-15 | 17.20 | 17.00 | -0.43 | -2.47% | 16.80 | 17.54 | 182702 | 31360.01 | 4.99% |
| 2025-05-14 | 17.47 | 17.43 | -0.04 | -0.23% | 17.25 | 17.85 | 234224 | 41024.18 | 6.39% |
| 2025-05-13 | 19.18 | 17.47 | -0.64 | -3.53% | 17.25 | 19.25 | 430518 | 78031.91 | 11.75% |
| 2025-05-12 | 17.85 | 18.11 | 0.47 | 2.66% | 17.56 | 18.38 | 218401 | 39131.54 | 5.96% |
| 2025-05-09 | 18.15 | 17.64 | -0.73 | -3.97% | 17.62 | 18.77 | 238965 | 43015.63 | 6.52% |
| 2025-05-08 | 17.49 | 18.37 | 0.88 | 5.03% | 17.39 | 18.80 | 424570 | 77164.14 | 11.59% |
| 2025-05-07 | 17.66 | 17.49 | -0.11 | -0.63% | 17.14 | 17.83 | 268566 | 46942.84 | 7.33% |
| 2025-05-06 | 17.79 | 17.60 | -0.66 | -3.61% | 17.09 | 17.92 | 446430 | 78070.73 | 12.19% |
| 2025-04-30 | 16.54 | 18.26 | 1.66 | 10.00% | 16.54 | 18.26 | 470287 | 83685.08 | 12.84% |
| 2025-04-29 | 16.10 | 16.60 | 0.55 | 3.43% | 15.92 | 16.95 | 161616 | 26835.89 | 4.41% |
| 2025-04-28 | 16.20 | 16.05 | -0.39 | -2.37% | 16.01 | 16.41 | 93027 | 15066.88 | 2.54% |
| 2025-04-25 | 15.72 | 16.44 | 0.74 | 4.71% | 15.52 | 16.85 | 210592 | 34575.52 | 5.75% |
| 2025-04-24 | 16.16 | 15.70 | -0.42 | -2.61% | 15.58 | 16.16 | 86935 | 13722.12 | 2.37% |
| 2025-04-23 | 15.53 | 16.12 | 0.65 | 4.20% | 15.53 | 16.54 | 148918 | 23878.09 | 4.06% |
| 2025-04-22 | 15.56 | 15.47 | -0.17 | -1.09% | 15.44 | 15.72 | 48211 | 7494.33 | 1.32% |
| 2025-04-21 | 15.15 | 15.64 | 0.32 | 2.09% | 15.15 | 15.66 | 58327 | 9055.35 | 1.59% |
| 2025-04-18 | 15.26 | 15.32 | 0.08 | 0.52% | 15.10 | 15.37 | 44013 | 6717.01 | 1.20% |
| 2025-04-17 | 15.27 | 15.24 | -0.07 | -0.46% | 15.22 | 15.49 | 49405 | 7580.07 | 1.35% |
| 2025-04-16 | 15.84 | 15.31 | -0.54 | -3.41% | 15.17 | 15.84 | 67974 | 10490.47 | 1.86% |
| 2025-04-15 | 15.50 | 15.85 | 0.27 | 1.73% | 15.33 | 16.00 | 101100 | 15916.18 | 2.76% |
| 2025-04-14 | 15.56 | 15.58 | 0.08 | 0.52% | 15.50 | 16.04 | 90916 | 14296.68 | 2.48% |
| 2025-04-11 | 14.61 | 15.50 | 0.74 | 5.01% | 14.61 | 15.72 | 132071 | 20215.24 | 3.61% |
| 2025-04-10 | 14.61 | 14.76 | 0.38 | 2.64% | 14.51 | 15.10 | 106769 | 15860.70 | 2.91% |
| 2025-04-09 | 13.55 | 14.38 | 0.50 | 3.60% | 12.67 | 14.50 | 162623 | 22362.14 | 4.44% |
| 2025-04-08 | 14.00 | 13.88 | -0.92 | -6.22% | 13.50 | 14.80 | 154565 | 21596.39 | 4.22% |
上证大盘股票行情在线 K线走势图
