南京证券(601990)股票行情
南京证券(601990)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 | 8.24 | 8.22 | -0.01 | -0.12% | 8.19 | 8.29 | 189900 | 15632.64 | 0.52% |
| 2025-07-31 | 8.41 | 8.23 | -0.19 | -2.26% | 8.18 | 8.44 | 382531 | 31785.36 | 1.05% |
| 2025-07-30 | 8.50 | 8.42 | -0.11 | -1.29% | 8.39 | 8.53 | 334196 | 28308.59 | 0.91% |
| 2025-07-29 | 8.50 | 8.53 | 0.00 | 0.00% | 8.37 | 8.53 | 340454 | 28766.37 | 0.93% |
| 2025-07-28 | 8.52 | 8.53 | 0.00 | 0.00% | 8.46 | 8.63 | 373712 | 31956.60 | 1.02% |
| 2025-07-25 | 8.55 | 8.53 | 0.00 | 0.00% | 8.48 | 8.65 | 408729 | 34938.86 | 1.12% |
| 2025-07-24 | 8.36 | 8.53 | 0.17 | 2.03% | 8.34 | 8.54 | 534049 | 45333.53 | 1.46% |
| 2025-07-23 | 8.41 | 8.36 | -0.03 | -0.36% | 8.35 | 8.51 | 433613 | 36577.05 | 1.18% |
| 2025-07-22 | 8.38 | 8.39 | 0.02 | 0.24% | 8.29 | 8.40 | 240094 | 20046.80 | 0.66% |
| 2025-07-21 | 8.28 | 8.37 | 0.09 | 1.09% | 8.25 | 8.40 | 257941 | 21542.84 | 0.70% |
| 2025-07-18 | 8.30 | 8.28 | -0.01 | -0.12% | 8.26 | 8.33 | 174687 | 14476.27 | 0.48% |
| 2025-07-17 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.31 | 147559 | 12209.08 | 0.40% |
| 2025-07-16 | 8.30 | 8.26 | -0.03 | -0.36% | 8.23 | 8.34 | 171739 | 14217.31 | 0.47% |
| 2025-07-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.25 | 8.39 | 290025 | 24082.86 | 0.79% |
| 2025-07-14 | 8.40 | 8.33 | -0.06 | -0.72% | 8.31 | 8.42 | 312662 | 26110.90 | 0.85% |
| 2025-07-11 | 8.26 | 8.39 | 0.16 | 1.94% | 8.23 | 8.50 | 672320 | 56463.08 | 1.84% |
| 2025-07-10 | 8.08 | 8.23 | 0.14 | 1.73% | 8.07 | 8.27 | 366793 | 30070.14 | 1.00% |
| 2025-07-09 | 8.12 | 8.09 | -0.03 | -0.37% | 8.08 | 8.17 | 223947 | 18197.44 | 0.61% |
| 2025-07-08 | 8.06 | 8.12 | 0.07 | 0.87% | 8.02 | 8.14 | 242274 | 19623.15 | 0.66% |
| 2025-07-07 | 8.00 | 8.05 | 0.02 | 0.25% | 7.98 | 8.07 | 154278 | 12392.79 | 0.42% |
| 2025-07-04 | 8.06 | 8.03 | -0.04 | -0.50% | 8.00 | 8.14 | 259856 | 20959.69 | 0.71% |
| 2025-07-03 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.09 | 157771 | 12718.99 | 0.43% |
| 2025-07-02 | 8.07 | 8.05 | -0.03 | -0.37% | 8.02 | 8.10 | 161637 | 13017.13 | 0.44% |
| 2025-07-01 | 8.09 | 8.08 | 0.00 | 0.00% | 8.00 | 8.09 | 218690 | 17607.32 | 0.60% |
| 2025-06-30 | 8.13 | 8.08 | -0.04 | -0.49% | 8.03 | 8.15 | 244284 | 19721.09 | 0.67% |
| 2025-06-27 | 8.17 | 8.12 | -0.03 | -0.37% | 8.11 | 8.32 | 461076 | 37858.30 | 1.26% |
| 2025-06-26 | 8.28 | 8.15 | -0.13 | -1.57% | 8.13 | 8.28 | 450945 | 36943.86 | 1.23% |
| 2025-06-25 | 8.02 | 8.28 | 0.26 | 3.24% | 8.02 | 8.31 | 779089 | 63680.38 | 2.13% |
| 2025-06-24 | 7.90 | 8.02 | 0.15 | 1.91% | 7.87 | 8.07 | 347631 | 27815.86 | 0.95% |
| 2025-06-23 | 7.75 | 7.87 | 0.11 | 1.42% | 7.73 | 7.89 | 184421 | 14434.30 | 0.50% |
| 2025-06-20 | 7.73 | 7.76 | 0.01 | 0.13% | 7.73 | 7.80 | 121129 | 9405.86 | 0.33% |
| 2025-06-19 | 7.82 | 7.75 | -0.08 | -1.02% | 7.72 | 7.84 | 192600 | 14965.08 | 0.53% |
| 2025-06-18 | 7.89 | 7.83 | -0.07 | -0.89% | 7.78 | 7.91 | 164037 | 12838.72 | 0.45% |
| 2025-06-17 | 7.88 | 7.90 | 0.02 | 0.25% | 7.84 | 7.90 | 137097 | 10794.24 | 0.37% |
| 2025-06-16 | 7.80 | 7.88 | 0.06 | 0.77% | 7.78 | 7.89 | 160182 | 12566.07 | 0.44% |
| 2025-06-13 | 7.90 | 7.82 | -0.09 | -1.14% | 7.79 | 7.90 | 190255 | 14900.41 | 0.52% |
| 2025-06-12 | 7.90 | 7.91 | -0.02 | -0.25% | 7.87 | 7.96 | 151516 | 11986.40 | 0.41% |
| 2025-06-11 | 7.83 | 7.93 | 0.10 | 1.28% | 7.83 | 8.00 | 261222 | 20733.97 | 0.71% |
| 2025-06-10 | 7.92 | 7.83 | -0.08 | -1.01% | 7.78 | 7.92 | 182583 | 14344.90 | 0.50% |
| 2025-06-09 | 7.87 | 7.91 | 0.09 | 1.15% | 7.86 | 7.94 | 249040 | 19705.20 | 0.68% |
| 2025-06-06 | 7.90 | 7.82 | -0.06 | -0.76% | 7.81 | 7.90 | 107607 | 8436.52 | 0.29% |
| 2025-06-05 | 7.85 | 7.88 | 0.05 | 0.64% | 7.81 | 7.89 | 198406 | 15568.78 | 0.54% |
| 2025-06-04 | 7.75 | 7.83 | 0.06 | 0.77% | 7.75 | 7.87 | 223625 | 17484.72 | 0.61% |
| 2025-06-03 | 7.73 | 7.77 | 0.02 | 0.26% | 7.67 | 7.78 | 232656 | 17963.70 | 0.64% |
| 2025-05-30 | 7.74 | 7.75 | -0.02 | -0.26% | 7.70 | 7.77 | 114395 | 8854.67 | 0.31% |
| 2025-05-29 | 7.68 | 7.77 | 0.07 | 0.91% | 7.68 | 7.78 | 119094 | 9237.30 | 0.33% |
| 2025-05-28 | 7.73 | 7.70 | -0.04 | -0.52% | 7.68 | 7.75 | 83175 | 6411.24 | 0.23% |
| 2025-05-27 | 7.72 | 7.74 | 0.03 | 0.39% | 7.67 | 7.75 | 109936 | 8475.36 | 0.30% |
| 2025-05-26 | 7.70 | 7.71 | 0.01 | 0.13% | 7.67 | 7.73 | 103311 | 7951.22 | 0.28% |
| 2025-05-23 | 7.77 | 7.70 | -0.11 | -1.41% | 7.70 | 7.83 | 152483 | 11840.33 | 0.42% |
| 2025-05-22 | 7.84 | 7.81 | -0.03 | -0.38% | 7.76 | 7.84 | 139571 | 10887.33 | 0.38% |
| 2025-05-21 | 7.85 | 7.84 | -0.02 | -0.25% | 7.84 | 7.87 | 108761 | 8540.72 | 0.30% |
| 2025-05-20 | 7.87 | 7.86 | 0.00 | 0.00% | 7.83 | 7.89 | 141740 | 11135.32 | 0.39% |
| 2025-05-19 | 7.86 | 7.86 | 0.01 | 0.13% | 7.82 | 7.89 | 135583 | 10644.71 | 0.37% |
| 2025-05-16 | 7.93 | 7.85 | -0.08 | -1.01% | 7.84 | 7.93 | 174570 | 13731.63 | 0.48% |
| 2025-05-15 | 8.03 | 7.93 | -0.14 | -1.73% | 7.92 | 8.07 | 208901 | 16655.03 | 0.57% |
| 2025-05-14 | 7.88 | 8.07 | 0.18 | 2.28% | 7.85 | 8.18 | 476129 | 38254.67 | 1.30% |
| 2025-05-13 | 8.00 | 7.89 | -0.02 | -0.25% | 7.85 | 8.00 | 187589 | 14822.71 | 0.51% |
| 2025-05-12 | 7.85 | 7.91 | 0.11 | 1.41% | 7.81 | 7.92 | 174684 | 13749.96 | 0.48% |
| 2025-05-09 | 7.87 | 7.80 | -0.07 | -0.89% | 7.77 | 7.88 | 133083 | 10390.67 | 0.36% |
| 2025-05-08 | 7.84 | 7.87 | 0.01 | 0.13% | 7.83 | 7.90 | 136513 | 10751.94 | 0.37% |
| 2025-05-07 | 8.00 | 7.86 | 0.03 | 0.38% | 7.84 | 8.07 | 274143 | 21704.25 | 0.75% |
| 2025-05-06 | 7.75 | 7.83 | 0.10 | 1.29% | 7.75 | 7.83 | 209365 | 16335.71 | 0.57% |
| 2025-04-30 | 7.76 | 7.73 | -0.10 | -1.28% | 7.64 | 7.80 | 216579 | 16761.29 | 0.59% |
| 2025-04-29 | 7.82 | 7.83 | 0.02 | 0.26% | 7.79 | 7.89 | 147087 | 11538.54 | 0.40% |
| 2025-04-28 | 7.82 | 7.81 | -0.01 | -0.13% | 7.71 | 7.85 | 179520 | 13992.69 | 0.49% |
| 2025-04-25 | 7.75 | 7.82 | 0.08 | 1.03% | 7.75 | 7.85 | 205015 | 16011.45 | 0.56% |
| 2025-04-24 | 7.80 | 7.74 | -0.05 | -0.64% | 7.71 | 7.81 | 143378 | 11131.83 | 0.39% |
| 2025-04-23 | 7.83 | 7.79 | 0.00 | 0.00% | 7.76 | 7.85 | 143515 | 11184.08 | 0.39% |
| 2025-04-22 | 7.79 | 7.79 | 0.00 | 0.00% | 7.77 | 7.83 | 142385 | 11099.73 | 0.39% |
| 2025-04-21 | 7.75 | 7.79 | 0.02 | 0.26% | 7.72 | 7.81 | 132661 | 10330.37 | 0.36% |
| 2025-04-18 | 7.72 | 7.77 | 0.05 | 0.65% | 7.68 | 7.77 | 153069 | 11834.94 | 0.42% |
| 2025-04-17 | 7.70 | 7.72 | -0.01 | -0.13% | 7.68 | 7.75 | 120386 | 9300.63 | 0.33% |
| 2025-04-16 | 7.73 | 7.73 | -0.02 | -0.26% | 7.62 | 7.74 | 147414 | 11337.05 | 0.40% |
| 2025-04-15 | 7.78 | 7.75 | -0.05 | -0.64% | 7.71 | 7.80 | 134487 | 10400.78 | 0.37% |
| 2025-04-14 | 7.83 | 7.80 | 0.03 | 0.39% | 7.77 | 7.84 | 163503 | 12761.78 | 0.45% |
| 2025-04-11 | 7.79 | 7.77 | -0.02 | -0.26% | 7.74 | 7.85 | 190487 | 14815.56 | 0.52% |
| 2025-04-10 | 7.79 | 7.79 | 0.08 | 1.04% | 7.74 | 7.90 | 287203 | 22493.35 | 0.78% |
| 2025-04-09 | 7.55 | 7.71 | 0.10 | 1.31% | 7.43 | 7.79 | 331653 | 25325.49 | 0.91% |
| 2025-04-08 | 7.51 | 7.61 | 0.14 | 1.87% | 7.49 | 7.63 | 335244 | 25348.64 | 0.92% |
上证大盘股票行情在线 K线走势图
