南京港 (002040) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	6.58	6.75	0.17	2.58%	6.52	6.77	101928	6827	2.10%
2025-04-02	6.63	6.58	-0.06	-0.90%	6.56	6.69	23779	1569	0.49%
2025-04-01	6.60	6.64	0.11	1.68%	6.49	6.70	42085	2790	0.87%
2025-03-31	6.75	6.53	-0.09	-1.36%	6.46	6.75	61889	4070	1.27%
2025-03-28	6.75	6.62	-0.12	-1.78%	6.59	6.77	44431	2951	0.91%
2025-03-27	6.84	6.74	-0.11	-1.61%	6.74	6.89	39351	2668	0.81%
2025-03-26	6.73	6.85	0.08	1.18%	6.73	6.86	47048	3207	0.97%
2025-03-25	6.75	6.77	0.03	0.45%	6.70	6.79	37261	2516	0.77%
2025-03-24	6.83	6.74	-0.07	-1.03%	6.63	6.86	55272	3717	1.14%
2025-03-21	6.76	6.81	0.03	0.44%	6.76	6.88	63899	4363	1.32%
2025-03-20	6.78	6.78	-0.02	-0.29%	6.77	6.86	53562	3645	1.11%
2025-03-19	6.85	6.80	-0.10	-1.45%	6.78	6.88	102493	6988	2.12%
2025-03-18	6.74	6.90	0.18	2.68%	6.67	6.95	178880	12292	3.70%
2025-03-17	6.71	6.72	0.03	0.45%	6.69	6.76	43661	2933	0.90%
2025-03-14	6.56	6.69	0.13	1.98%	6.55	6.71	69251	4606	1.43%
2025-03-13	6.57	6.56	-0.01	-0.15%	6.46	6.59	40971	2668	0.85%
2025-03-12	6.55	6.57	0.03	0.46%	6.51	6.59	33319	2184	0.69%
2025-03-11	6.45	6.54	0.05	0.77%	6.43	6.55	41986	2728	0.87%
2025-03-10	6.43	6.49	0.06	0.93%	6.43	6.55	31147	2020	0.64%
2025-03-07	6.45	6.43	-0.03	-0.46%	6.42	6.49	28121	1814	0.58%
2025-03-06	6.44	6.46	0.01	0.16%	6.38	6.49	41077	2643	0.85%
2025-03-05	6.48	6.45	-0.04	-0.62%	6.40	6.51	31463	2023	0.65%
2025-03-04	6.42	6.49	0.07	1.09%	6.39	6.50	36499	2358	0.75%
2025-03-03	6.48	6.42	-0.03	-0.47%	6.40	6.55	36495	2364	0.75%
2025-02-28	6.53	6.45	-0.11	-1.68%	6.44	6.58	44520	2896	0.92%
2025-02-27	6.55	6.56	-0.01	-0.15%	6.48	6.60	41889	2733	0.87%
2025-02-26	6.48	6.57	0.08	1.23%	6.48	6.59	38213	2505	0.79%
2025-02-25	6.54	6.49	-0.09	-1.37%	6.47	6.54	30576	1988	0.63%
2025-02-24	6.49	6.58	0.06	0.92%	6.47	6.61	39028	2558	0.81%
2025-02-21	6.53	6.52	-0.03	-0.46%	6.47	6.56	46258	3008	0.96%
2025-02-20	6.56	6.55	0.00	0.00%	6.52	6.58	30281	1981	0.63%
2025-02-19	6.53	6.55	0.02	0.31%	6.48	6.57	30178	1973	0.62%
2025-02-18	6.66	6.53	-0.15	-2.25%	6.52	6.70	39682	2617	0.82%
2025-02-17	6.63	6.68	0.06	0.91%	6.59	6.68	30723	2042	0.63%
2025-02-14	6.68	6.62	-0.03	-0.45%	6.59	6.69	35574	2356	0.74%
2025-02-13	6.70	6.65	-0.06	-0.89%	6.65	6.74	41022	2741	0.85%
2025-02-12	6.81	6.71	-0.04	-0.59%	6.66	6.82	46463	3119	0.96%
2025-02-11	6.70	6.75	0.06	0.90%	6.70	6.84	73770	4995	1.52%
2025-02-10	6.66	6.69	0.04	0.60%	6.64	6.70	38127	2543	0.79%
2025-02-07	6.56	6.65	0.10	1.53%	6.52	6.69	48472	3222	1.00%
2025-02-06	6.47	6.55	0.05	0.77%	6.46	6.56	30890	2015	0.64%
2025-02-05	6.59	6.50	-0.09	-1.37%	6.47	6.64	41234	2687	0.85%
2025-01-27	6.56	6.59	0.05	0.76%	6.55	6.71	43049	2861	0.89%
2025-01-24	6.58	6.54	-0.03	-0.46%	6.47	6.60	35803	2334	0.74%
2025-01-23	6.55	6.57	0.04	0.61%	6.55	6.68	42506	2817	0.88%
2025-01-22	6.55	6.53	-0.01	-0.15%	6.48	6.58	19238	1254	0.40%
2025-01-21	6.62	6.54	-0.04	-0.61%	6.51	6.62	24696	1618	0.51%
2025-01-20	6.61	6.58	0.01	0.15%	6.53	6.63	26724	1761	0.55%
2025-01-17	6.56	6.57	0.02	0.31%	6.48	6.58	24162	1582	0.50%
2025-01-16	6.66	6.55	-0.02	-0.30%	6.49	6.66	31813	2089	0.66%
2025-01-15	6.48	6.57	0.05	0.77%	6.48	6.64	50641	3328	1.05%
2025-01-14	6.30	6.52	0.18	2.84%	6.30	6.53	51037	3290	1.05%
2025-01-13	6.32	6.34	0.00	0.00%	6.23	6.43	32466	2062	0.67%
2025-01-10	6.36	6.34	-0.04	-0.63%	6.31	6.41	41684	2649	0.86%
2025-01-09	6.40	6.38	-0.10	-1.54%	6.33	6.45	53894	3436	1.11%
2025-01-08	6.32	6.48	0.15	2.37%	6.26	6.70	113837	7356	2.35%
2025-01-07	6.23	6.33	0.10	1.61%	6.16	6.33	38956	2429	0.80%
2025-01-06	6.20	6.23	0.04	0.65%	6.05	6.28	41692	2583	0.86%
2025-01-03	6.40	6.19	-0.18	-2.83%	6.17	6.42	49484	3107	1.02%
2025-01-02	6.56	6.37	-0.22	-3.34%	6.34	6.66	55297	3605	1.14%
2024-12-31	6.60	6.59	-0.02	-0.30%	6.55	6.73	59043	3923	1.22%
2024-12-30	6.62	6.61	-0.07	-1.05%	6.56	6.66	33605	2216	0.69%
2024-12-27	6.50	6.68	0.16	2.45%	6.50	6.69	53068	3515	1.10%
2024-12-26	6.49	6.52	0.01	0.15%	6.47	6.56	30010	1955	0.62%