南京商旅 (600250) - 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
2026-05-06	10.72	10.60	-0.31	-2.84%	10.58	10.80	191667	20427	6.13%
2026-04-30	10.77	10.91	0.12	1.11%	10.70	11.14	164833	18048	5.27%
2026-04-29	10.61	10.79	0.11	1.03%	10.53	10.82	110082	11850	3.52%
2026-04-28	10.93	10.68	-0.39	-3.52%	10.65	10.99	156982	16921	5.02%
2026-04-27	11.04	11.07	0.08	0.73%	10.62	11.08	156533	16971	5.00%
2026-04-24	11.14	10.99	-0.23	-2.05%	10.92	11.16	144131	15883	4.61%
2026-04-23	11.18	11.22	-0.03	-0.27%	10.92	11.37	234193	25939	7.49%
2026-04-22	11.37	11.25	-0.12	-1.06%	11.21	11.49	150893	17021	4.82%
2026-04-21	11.58	11.37	-0.31	-2.65%	11.26	11.74	195939	22354	6.26%
2026-04-20	11.51	11.68	0.17	1.48%	11.51	11.87	228085	26690	7.29%
2026-04-17	11.51	11.51	-0.10	-0.86%	11.35	11.80	249026	28717	7.96%
2026-04-16	11.22	11.61	0.19	1.66%	11.04	11.88	323899	37194	10.36%
2026-04-15	11.15	11.42	0.26	2.33%	10.91	11.42	312190	35178	9.98%
2026-04-14	11.68	11.16	-0.48	-4.12%	11.03	11.76	344721	38747	11.02%
2026-04-13	12.30	11.64	-0.87	-6.95%	11.42	12.30	361197	42307	11.55%
2026-04-10	13.06	12.51	-0.54	-4.14%	12.41	13.11	386937	48901	12.37%
2026-04-09	13.50	13.05	-0.45	-3.33%	12.90	13.73	424859	56199	13.58%
2026-04-08	13.36	13.50	-0.11	-0.81%	13.19	13.72	482660	65131	15.43%
2026-04-07	12.60	13.61	1.24	10.02%	12.38	13.61	592600	77254	18.95%
2026-04-03	13.57	12.37	-1.37	-9.97%	12.37	14.17	480006	62935	15.35%
2026-04-02	13.45	13.74	0.14	1.03%	13.33	14.70	520110	72525	16.63%
2026-04-01	13.77	13.60	-0.45	-3.20%	13.20	13.91	575812	77916	18.41%
2026-03-31	12.64	14.05	1.28	10.02%	12.63	14.05	610716	82359	19.52%
2026-03-30	12.60	12.77	-0.14	-1.08%	12.60	13.23	437464	56198	13.99%
2026-03-27	12.21	12.91	0.44	3.53%	12.12	13.00	486238	61836	15.55%
2026-03-26	12.06	12.47	0.41	3.40%	12.00	12.80	520266	64679	16.63%
2026-03-25	11.96	12.06	0.30	2.55%	11.75	12.10	285223	34174	9.12%
2026-03-24	11.37	11.76	0.61	5.47%	11.31	12.20	312152	36538	9.98%
2026-03-23	11.31	11.15	-0.45	-3.88%	11.03	11.73	198793	22663	6.36%
2026-03-20	11.55	11.60	0.10	0.87%	11.51	11.83	166661	19470	5.33%
2026-03-19	11.60	11.50	-0.22	-1.88%	11.42	11.72	89580	10367	2.86%
2026-03-18	11.56	11.72	0.13	1.12%	11.45	11.72	88071	10226	2.82%
2026-03-17	11.62	11.59	-0.04	-0.34%	11.55	11.79	100284	11699	3.21%
2026-03-16	11.35	11.63	0.27	2.38%	11.35	11.77	135146	15684	4.32%
2026-03-13	11.45	11.36	-0.14	-1.22%	11.33	11.58	73188	8395	2.34%
2026-03-12	11.47	11.50	-0.02	-0.17%	11.43	11.58	53983	6209	1.73%
2026-03-11	11.48	11.52	0.02	0.17%	11.43	11.60	73445	8451	2.35%
2026-03-10	11.24	11.50	0.34	3.05%	11.23	11.50	83135	9502	2.66%
2026-03-09	11.09	11.16	-0.04	-0.36%	11.03	11.23	63555	7078	2.03%
2026-03-06	10.88	11.20	0.28	2.56%	10.86	11.22	71337	7955	2.28%
2026-03-05	10.90	10.92	0.18	1.68%	10.87	11.07	74645	8183	2.39%
2026-03-04	10.77	10.74	-0.04	-0.37%	10.62	10.85	67389	7227	2.15%
2026-03-03	10.93	10.78	-0.17	-1.55%	10.75	11.12	101970	11160	3.26%
2026-03-02	11.22	10.95	-0.49	-4.28%	10.86	11.27	126344	13934	4.04%
2026-02-27	11.30	11.44	0.11	0.97%	11.30	11.46	59123	6733	1.89%
2026-02-26	11.51	11.33	-0.19	-1.65%	11.28	11.56	75152	8557	2.40%
2026-02-25	11.40	11.52	0.10	0.88%	11.38	11.61	86065	9918	2.75%
2026-02-24	11.39	11.42	0.20	1.78%	11.13	11.44	82338	9319	2.63%
2026-02-13	11.15	11.22	0.07	0.63%	11.13	11.29	51883	5823	1.66%
2026-02-12	11.41	11.15	-0.27	-2.36%	11.15	11.44	92169	10347	2.97%
2026-02-11	11.55	11.42	-0.13	-1.13%	11.39	11.56	56964	6521	1.83%
2026-02-10	11.58	11.55	-0.04	-0.35%	11.41	11.63	65641	7554	2.11%
2026-02-09	11.49	11.59	0.16	1.40%	11.43	11.59	79558	9171	2.56%
2026-02-06	11.59	11.43	-0.15	-1.30%	11.28	11.59	115965	13240	3.73%
2026-02-05	11.38	11.58	0.16	1.40%	11.36	11.72	135944	15789	4.38%
2026-02-04	11.29	11.42	0.12	1.06%	11.24	11.47	93691	10676	3.02%
2026-02-03	11.31	11.30	0.04	0.36%	11.23	11.40	104489	11809	3.36%
2026-02-02	11.43	11.26	-0.17	-1.49%	11.26	11.58	97967	11200	3.15%
2026-01-30	11.39	11.43	0.04	0.35%	11.35	11.61	123048	14131	3.96%
2026-01-29	11.29	11.39	0.06	0.53%	11.15	11.45	94279	10711	3.04%
2026-01-28	11.39	11.33	-0.10	-0.87%	11.32	11.52	91872	10459	2.96%
2026-01-27	11.65	11.43	-0.22	-1.89%	11.28	11.73	135085	15414	4.35%