南京银行(601009)股票行情
南京银行(601009)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 |
|---|
| 2025-06-16 | 11.71 | 11.82 | 0.11 | 0.94% | 11.62 | 11.85 | 685628 | 80657.54 | 0.62% |
| 2025-06-13 | 11.68 | 11.71 | 0.02 | 0.17% | 11.63 | 11.78 | 757634 | 88654.41 | 0.68% |
| 2025-06-12 | 11.38 | 11.69 | 0.30 | 2.63% | 11.33 | 11.73 | 815144 | 94148.02 | 0.74% |
| 2025-06-11 | 11.44 | 11.39 | -0.05 | -0.44% | 11.32 | 11.50 | 452029 | 51453.47 | 0.41% |
| 2025-06-10 | 11.33 | 11.44 | 0.09 | 0.79% | 11.31 | 11.59 | 835548 | 95988.50 | 0.75% |
| 2025-06-09 | 11.29 | 11.35 | 0.06 | 0.53% | 11.20 | 11.40 | 737049 | 83348.12 | 0.67% |
| 2025-06-06 | 11.24 | 11.29 | 0.07 | 0.62% | 11.22 | 11.38 | 639077 | 72151.49 | 0.58% |
| 2025-06-05 | 11.50 | 11.22 | -0.27 | -2.35% | 11.17 | 11.54 | 770482 | 86667.30 | 0.70% |
| 2025-06-04 | 11.46 | 11.49 | 0.03 | 0.26% | 11.38 | 11.54 | 732507 | 83979.77 | 0.66% |
| 2025-06-03 | 11.45 | 11.46 | 0.00 | 0.00% | 11.35 | 11.55 | 1139852 | 130396.73 | 1.03% |
| 2025-05-30 | 11.32 | 11.46 | 0.18 | 1.60% | 11.29 | 11.52 | 1021946 | 116987.57 | 0.92% |
| 2025-05-29 | 11.24 | 11.28 | -0.04 | -0.35% | 11.23 | 11.43 | 1190270 | 134722.31 | 1.07% |
| 2025-05-28 | 10.91 | 11.32 | 0.41 | 3.76% | 10.91 | 11.34 | 1547928 | 172260.42 | 1.40% |
| 2025-05-27 | 10.70 | 10.91 | 0.22 | 2.06% | 10.70 | 10.93 | 688108 | 74601.94 | 0.62% |
| 2025-05-26 | 10.79 | 10.69 | -0.11 | -1.02% | 10.67 | 10.83 | 510940 | 54848.36 | 0.46% |
| 2025-05-23 | 10.88 | 10.80 | -0.09 | -0.83% | 10.78 | 10.95 | 556622 | 60437.79 | 0.50% |
| 2025-05-22 | 10.76 | 10.89 | 0.13 | 1.21% | 10.72 | 10.89 | 774353 | 83856.83 | 0.70% |
| 2025-05-21 | 10.64 | 10.76 | 0.15 | 1.41% | 10.63 | 10.80 | 710863 | 76333.08 | 0.64% |
| 2025-05-20 | 10.64 | 10.61 | 0.00 | 0.00% | 10.60 | 10.71 | 352627 | 37567.87 | 0.32% |
| 2025-05-19 | 10.64 | 10.61 | -0.03 | -0.28% | 10.61 | 10.72 | 371652 | 39613.97 | 0.34% |
| 2025-05-16 | 10.65 | 10.64 | -0.01 | -0.09% | 10.55 | 10.68 | 437669 | 46398.16 | 0.40% |
| 2025-05-15 | 10.68 | 10.65 | -0.06 | -0.56% | 10.65 | 10.78 | 659967 | 70646.30 | 0.60% |
| 2025-05-14 | 10.70 | 10.71 | 0.02 | 0.19% | 10.66 | 10.79 | 717901 | 76891.17 | 0.65% |
| 2025-05-13 | 10.66 | 10.69 | 0.06 | 0.56% | 10.61 | 10.73 | 602980 | 64450.61 | 0.54% |
| 2025-05-12 | 10.65 | 10.63 | -0.04 | -0.37% | 10.57 | 10.68 | 502852 | 53527.49 | 0.45% |
| 2025-05-09 | 10.58 | 10.67 | 0.08 | 0.76% | 10.58 | 10.69 | 696701 | 74271.61 | 0.63% |
| 2025-05-08 | 10.47 | 10.59 | 0.11 | 1.05% | 10.45 | 10.60 | 366498 | 38647.19 | 0.33% |
| 2025-05-07 | 10.46 | 10.48 | 0.07 | 0.67% | 10.43 | 10.49 | 358821 | 37546.88 | 0.32% |
| 2025-05-06 | 10.44 | 10.41 | -0.01 | -0.10% | 10.34 | 10.45 | 341015 | 35478.24 | 0.31% |
| 2025-04-30 | 10.51 | 10.42 | -0.11 | -1.04% | 10.37 | 10.54 | 390336 | 40662.31 | 0.35% |
| 2025-04-29 | 10.53 | 10.53 | 0.02 | 0.19% | 10.50 | 10.58 | 382788 | 40314.39 | 0.35% |
| 2025-04-28 | 10.43 | 10.51 | 0.09 | 0.86% | 10.42 | 10.54 | 415648 | 43645.98 | 0.38% |
| 2025-04-25 | 10.47 | 10.42 | -0.04 | -0.38% | 10.36 | 10.50 | 282766 | 29437.08 | 0.26% |
| 2025-04-24 | 10.35 | 10.46 | 0.11 | 1.06% | 10.35 | 10.48 | 373562 | 38974.38 | 0.34% |
| 2025-04-23 | 10.47 | 10.35 | -0.09 | -0.86% | 10.34 | 10.48 | 328339 | 34109.21 | 0.30% |
| 2025-04-22 | 10.44 | 10.44 | 0.00 | 0.00% | 10.40 | 10.49 | 288009 | 30085.38 | 0.29% |
| 2025-04-21 | 10.49 | 10.44 | -0.10 | -0.95% | 10.43 | 10.56 | 316329 | 33172.70 | 0.32% |
| 2025-04-18 | 10.51 | 10.54 | 0.01 | 0.09% | 10.47 | 10.55 | 269352 | 28320.12 | 0.27% |
| 2025-04-17 | 10.49 | 10.53 | -0.01 | -0.09% | 10.40 | 10.53 | 351213 | 36807.12 | 0.35% |
| 2025-04-16 | 10.46 | 10.54 | 0.08 | 0.76% | 10.41 | 10.54 | 434574 | 45534.07 | 0.44% |
| 2025-04-15 | 10.27 | 10.46 | 0.17 | 1.65% | 10.27 | 10.46 | 348742 | 36207.79 | 0.35% |
| 2025-04-14 | 10.25 | 10.29 | 0.08 | 0.78% | 10.19 | 10.31 | 256737 | 26325.68 | 0.26% |
| 2025-04-11 | 10.27 | 10.21 | -0.09 | -0.87% | 10.15 | 10.27 | 212084 | 21648.31 | 0.21% |
| 2025-04-10 | 10.29 | 10.30 | 0.05 | 0.49% | 10.18 | 10.33 | 433908 | 44555.21 | 0.44% |
| 2025-04-09 | 10.26 | 10.25 | -0.05 | -0.49% | 10.08 | 10.30 | 461757 | 47036.26 | 0.46% |
| 2025-04-08 | 10.16 | 10.30 | 0.14 | 1.38% | 10.12 | 10.30 | 555055 | 56791.99 | 0.56% |
| 2025-04-07 | 10.31 | 10.16 | -0.34 | -3.24% | 9.91 | 10.38 | 758271 | 76884.76 | 0.76% |
| 2025-04-03 | 10.38 | 10.50 | 0.06 | 0.57% | 10.38 | 10.52 | 300767 | 31503.31 | 0.30% |
| 2025-04-02 | 10.35 | 10.44 | 0.10 | 0.97% | 10.31 | 10.48 | 344851 | 35966.31 | 0.35% |
| 2025-04-01 | 10.33 | 10.34 | 0.01 | 0.10% | 10.23 | 10.42 | 283230 | 29227.12 | 0.29% |
| 2025-03-31 | 10.40 | 10.33 | -0.05 | -0.48% | 10.30 | 10.45 | 314852 | 32621.14 | 0.32% |
| 2025-03-28 | 10.36 | 10.38 | 0.02 | 0.19% | 10.31 | 10.40 | 226082 | 23406.90 | 0.23% |
| 2025-03-27 | 10.27 | 10.36 | 0.08 | 0.78% | 10.27 | 10.38 | 224966 | 23276.62 | 0.23% |
| 2025-03-26 | 10.35 | 10.28 | -0.08 | -0.77% | 10.25 | 10.37 | 219751 | 22633.29 | 0.22% |
| 2025-03-25 | 10.31 | 10.36 | 0.04 | 0.39% | 10.30 | 10.38 | 196916 | 20400.34 | 0.20% |
| 2025-03-24 | 10.23 | 10.32 | 0.09 | 0.88% | 10.23 | 10.35 | 292889 | 30176.28 | 0.29% |
| 2025-03-21 | 10.28 | 10.23 | -0.04 | -0.39% | 10.18 | 10.38 | 375935 | 38658.35 | 0.38% |
| 2025-03-20 | 10.24 | 10.27 | 0.02 | 0.20% | 10.23 | 10.32 | 245396 | 25222.35 | 0.25% |
| 2025-03-19 | 10.14 | 10.25 | 0.12 | 1.18% | 10.11 | 10.26 | 501713 | 51119.54 | 0.50% |
| 2025-03-18 | 10.17 | 10.13 | -0.04 | -0.39% | 10.11 | 10.23 | 380387 | 38538.70 | 0.38% |
| 2025-03-17 | 10.19 | 10.17 | -0.02 | -0.20% | 10.17 | 10.23 | 266817 | 27188.82 | 0.27% |
| 2025-03-14 | 10.10 | 10.19 | 0.08 | 0.79% | 10.10 | 10.20 | 343431 | 34928.99 | 0.35% |
| 2025-03-13 | 10.03 | 10.11 | 0.07 | 0.70% | 10.02 | 10.13 | 264128 | 26631.56 | 0.27% |
| 2025-03-12 | 10.08 | 10.04 | -0.06 | -0.59% | 10.02 | 10.10 | 279851 | 28135.42 | 0.28% |
| 2025-03-11 | 10.04 | 10.10 | 0.04 | 0.40% | 10.01 | 10.10 | 223408 | 22451.46 | 0.22% |
| 2025-03-10 | 10.11 | 10.06 | -0.05 | -0.49% | 10.02 | 10.14 | 274780 | 27614.84 | 0.28% |
| 2025-03-07 | 10.18 | 10.11 | -0.07 | -0.69% | 10.11 | 10.22 | 187707 | 19057.88 | 0.19% |
| 2025-03-06 | 10.21 | 10.18 | -0.01 | -0.10% | 10.09 | 10.21 | 306156 | 31119.20 | 0.31% |
| 2025-03-05 | 10.11 | 10.19 | 0.10 | 0.99% | 10.08 | 10.24 | 354285 | 36026.22 | 0.36% |
| 2025-03-04 | 10.08 | 10.09 | -0.01 | -0.10% | 10.07 | 10.16 | 214531 | 21681.14 | 0.22% |
| 2025-03-03 | 10.10 | 10.10 | 0.00 | 0.00% | 10.01 | 10.15 | 282765 | 28516.74 | 0.28% |
| 2025-02-28 | 10.15 | 10.10 | -0.06 | -0.59% | 10.10 | 10.24 | 293039 | 29785.26 | 0.29% |
| 2025-02-27 | 10.06 | 10.16 | 0.10 | 0.99% | 10.00 | 10.16 | 276746 | 27980.94 | 0.28% |
| 2025-02-26 | 9.98 | 10.06 | 0.06 | 0.60% | 9.95 | 10.13 | 288012 | 28990.72 | 0.29% |
| 2025-02-25 | 10.10 | 10.00 | -0.08 | -0.79% | 9.98 | 10.10 | 349382 | 35022.51 | 0.35% |
| 2025-02-24 | 10.22 | 10.08 | -0.14 | -1.37% | 10.05 | 10.23 | 433314 | 43805.11 | 0.44% |
| 2025-02-21 | 10.38 | 10.22 | -0.15 | -1.45% | 10.19 | 10.39 | 472462 | 48414.71 | 0.48% |
| 2025-02-20 | 10.41 | 10.37 | -0.03 | -0.29% | 10.36 | 10.42 | 236061 | 24493.03 | 0.24% |
| 2025-02-19 | 10.40 | 10.40 | -0.01 | -0.10% | 10.36 | 10.43 | 328283 | 34128.45 | 0.33% |
| 2025-02-18 | 10.45 | 10.41 | -0.04 | -0.38% | 10.40 | 10.52 | 452257 | 47337.20 | 0.46% |
上证大盘股票行情在线 K线走势图
