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
2026-03-20	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%
2026-01-26	11.88	11.65	-0.28	-2.35%	11.51	11.88	165375	19290	5.32%
2026-01-23	12.10	11.93	-0.17	-1.40%	11.91	12.19	159266	19071	5.13%
2026-01-22	11.98	12.10	0.11	0.92%	11.88	12.16	214766	25909	6.91%
2026-01-21	11.98	11.99	-0.04	-0.33%	11.72	12.00	129854	15455	4.18%
2026-01-20	12.01	12.03	-0.10	-0.82%	11.90	12.13	149238	17895	4.80%
2026-01-19	11.80	12.13	0.30	2.54%	11.71	12.14	205782	24718	6.63%
2026-01-16	12.01	11.83	-0.18	-1.50%	11.60	12.04	233525	27519	7.52%
2026-01-15	11.95	12.01	0.01	0.08%	11.93	12.55	373957	45550	12.04%
2026-01-14	11.68	12.00	0.22	1.87%	11.68	12.03	241318	28737	7.77%
2026-01-13	12.00	11.78	-0.23	-1.92%	11.75	12.15	233448	27876	7.52%
2026-01-12	11.78	12.01	0.24	2.04%	11.71	12.05	267913	31993	8.63%
2026-01-09	11.58	11.77	0.17	1.47%	11.54	11.78	203327	23789	6.55%
2026-01-08	11.52	11.60	-0.02	-0.17%	11.42	11.68	167052	19293	5.38%
2026-01-07	11.45	11.62	0.16	1.40%	11.36	11.70	221251	25599	7.12%
2026-01-06	11.39	11.46	0.02	0.17%	11.33	11.50	158835	18158	5.11%
2026-01-05	11.50	11.44	-0.07	-0.61%	11.35	11.55	141224	16150	4.55%
2025-12-31	11.49	11.51	0.03	0.26%	11.30	11.60	134078	15386	4.32%
2025-12-30	11.65	11.48	-0.25	-2.13%	11.41	11.70	182935	21097	5.89%
2025-12-29	11.84	11.73	-0.12	-1.01%	11.64	11.89	194937	22852	6.28%
2025-12-26	11.99	11.85	-0.22	-1.82%	11.77	12.10	299443	35682	9.64%
2025-12-25	11.87	12.07	0.15	1.26%	11.76	12.17	350876	41997	11.30%
2025-12-24	11.65	11.92	-0.08	-0.67%	11.55	11.98	397906	46822	12.81%
2025-12-23	12.30	12.00	-1.14	-8.68%	11.83	12.49	693096	83261	22.32%
2025-12-22	13.14	13.14	-1.46	-10.00%	13.14	13.48	281601	37103	9.07%
2025-12-19	16.08	14.60	-0.02	-0.14%	14.50	16.08	964894	148402	31.07%
2025-12-18	14.35	14.62	1.33	10.01%	14.35	14.62	162604	23626	5.24%
2025-12-17	12.38	13.29	1.21	10.02%	12.31	13.29	482530	63222	15.54%
2025-12-16	12.40	12.08	-0.67	-5.25%	11.88	13.12	470074	58668	15.13%
2025-12-15	12.54	12.75	0.25	2.00%	12.01	12.95	501457	62958	16.15%
2025-12-12	13.00	12.50	-0.56	-4.29%	12.50	13.66	702491	91398	22.62%