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
2025-09-15	12.79	12.51	-0.34	-2.65%	12.51	12.87	204898	25868	6.60%
2025-09-12	12.56	12.85	0.15	1.18%	12.56	13.13	295296	38080	9.51%
2025-09-11	12.22	12.70	0.39	3.17%	12.12	12.94	270071	33981	8.70%
2025-09-10	12.13	12.31	0.12	0.98%	12.03	12.49	174467	21466	5.62%
2025-09-09	12.57	12.19	-0.53	-4.17%	12.16	12.63	236004	29145	7.60%
2025-09-08	12.27	12.72	0.25	2.00%	12.27	12.97	289060	36463	9.31%
2025-09-05	12.94	12.47	-0.85	-6.38%	11.99	12.99	379932	47340	12.23%
2025-09-04	13.00	13.32	0.23	1.76%	12.53	13.69	568455	74625	18.30%
2025-09-03	12.33	13.09	0.75	6.08%	12.30	13.20	504175	64587	16.23%
2025-09-02	11.94	12.34	0.29	2.41%	11.91	12.94	395841	49288	12.74%
2025-09-01	12.04	12.05	-0.02	-0.17%	11.84	12.19	197608	23822	6.36%
2025-08-29	11.60	12.07	0.34	2.90%	11.60	12.20	246544	29594	7.94%
2025-08-28	11.41	11.73	0.24	2.09%	11.39	11.95	161975	18966	5.22%
2025-08-27	11.93	11.49	-0.50	-4.17%	11.49	12.01	196945	23149	6.34%
2025-08-26	11.99	11.99	-0.08	-0.66%	11.92	12.16	159175	19127	5.12%
2025-08-25	12.03	12.07	0.04	0.33%	11.81	12.20	210372	25250	6.77%
2025-08-22	11.92	12.03	0.11	0.92%	11.80	12.26	172441	20751	5.55%
2025-08-21	12.15	11.92	-0.44	-3.56%	11.90	12.18	255612	30732	8.23%
2025-08-20	11.60	12.36	0.77	6.64%	11.51	12.66	430852	52455	13.87%
2025-08-19	11.44	11.59	0.08	0.70%	11.44	11.66	154706	17904	4.98%
2025-08-18	11.37	11.51	0.09	0.79%	11.36	11.65	167956	19404	5.41%
2025-08-15	11.48	11.42	-0.16	-1.38%	11.32	11.51	140171	15984	4.51%
2025-08-14	11.56	11.58	0.01	0.09%	11.38	11.75	214444	24842	6.90%
2025-08-13	11.47	11.57	0.22	1.94%	11.42	11.75	219130	25342	7.06%
2025-08-12	11.58	11.35	-0.12	-1.05%	11.30	11.58	95633	10891	3.08%
2025-08-11	11.38	11.47	0.07	0.61%	11.26	11.49	101679	11594	3.27%
2025-08-08	11.26	11.40	0.17	1.51%	11.25	11.56	153936	17588	4.96%
2025-08-07	11.35	11.23	-0.16	-1.40%	11.23	11.38	107432	12113	3.46%
2025-08-06	11.43	11.39	-0.07	-0.61%	11.31	11.45	106248	12075	3.42%
2025-08-05	11.40	11.46	0.04	0.35%	11.35	11.48	89276	10201	2.87%
2025-08-04	11.27	11.42	0.02	0.18%	11.23	11.42	95628	10842	3.08%
2025-08-01	11.70	11.40	-0.34	-2.90%	11.38	11.73	177619	20418	5.72%
2025-07-31	12.16	11.74	-0.54	-4.40%	11.70	12.16	259247	30719	8.35%
2025-07-30	11.90	12.28	0.21	1.74%	11.61	12.56	393648	47768	12.67%
2025-07-29	12.21	12.07	-0.14	-1.15%	11.85	12.29	198497	23902	6.39%
2025-07-28	11.83	12.21	0.34	2.86%	11.83	12.23	256724	31080	8.27%
2025-07-25	12.00	11.87	-0.22	-1.82%	11.80	12.15	220791	26311	7.11%
2025-07-24	11.83	12.09	0.26	2.20%	11.83	12.28	315416	38137	10.16%
2025-07-23	11.90	11.83	-0.15	-1.25%	11.77	12.06	179482	21384	5.78%
2025-07-22	12.30	11.98	-0.53	-4.24%	11.85	12.35	298925	35820	9.62%
2025-07-21	12.95	12.51	-0.58	-4.43%	12.40	13.06	378997	47885	12.20%
2025-07-18	13.57	13.09	-0.60	-4.38%	12.92	13.57	321927	42363	10.36%
2025-07-17	13.47	13.69	0.09	0.66%	13.41	14.19	283178	38894	9.12%
2025-07-16	13.55	13.60	-0.10	-0.73%	13.41	14.38	420090	58400	13.53%
2025-07-15	13.74	13.70	-0.22	-1.58%	13.41	13.98	339229	46346	10.92%
2025-07-14	14.26	13.92	-0.35	-2.45%	13.86	14.95	522005	74822	16.81%
2025-07-11	14.00	14.27	0.59	4.31%	13.39	15.00	676283	95615	21.77%
2025-07-10	12.45	13.68	1.24	9.97%	12.20	13.68	505922	65393	16.29%
2025-07-09	13.28	12.44	-0.97	-7.23%	12.37	13.54	486179	61707	15.65%
2025-07-08	14.38	13.41	-0.78	-5.50%	13.29	14.63	603743	83034	19.44%
2025-07-07	13.22	14.19	1.29	10.00%	13.10	14.19	242348	33530	7.80%
2025-07-04	13.32	12.90	-0.28	-2.12%	12.89	14.10	508686	68330	16.38%
2025-07-03	12.60	13.18	0.33	2.57%	12.39	13.78	608734	80402	19.60%
2025-07-02	11.75	12.85	1.17	10.02%	11.54	12.85	329380	40542	10.60%
2025-07-01	11.76	11.68	-0.15	-1.27%	11.48	12.05	275032	32103	8.86%
2025-06-30	12.06	11.83	-0.45	-3.66%	11.64	12.19	406766	48174	13.10%
2025-06-27	11.70	12.28	0.54	4.60%	11.45	12.89	566817	68486	18.25%
2025-06-26	10.72	11.74	1.07	10.03%	10.59	11.74	498057	55746	16.04%
2025-06-25	10.76	10.67	-0.01	-0.09%	10.46	10.85	199460	21249	6.42%
2025-06-24	10.85	10.68	-0.01	-0.09%	10.61	10.99	222582	23934	7.17%
2025-06-23	10.44	10.69	0.12	1.14%	10.40	10.93	194589	20828	6.27%
2025-06-20	10.70	10.57	-0.15	-1.40%	10.47	10.80	191000	20265	6.15%
2025-06-19	11.11	10.72	-0.34	-3.07%	10.68	11.21	289817	31656	9.33%
2025-06-18	11.20	11.06	-0.34	-2.98%	10.96	11.27	268734	29766	8.65%
2025-06-17	11.98	11.40	-0.52	-4.36%	11.28	12.12	434927	50330	14.00%
2025-06-16	13.04	11.92	-0.75	-5.92%	11.80	13.29	518686	63193	16.70%
2025-06-13	14.10	12.67	-1.41	-10.01%	12.67	14.55	710402	95139	22.87%
2025-06-12	13.00	14.08	1.28	10.00%	12.99	14.08	430500	59510	13.86%
2025-06-11	11.45	12.80	1.16	9.97%	11.45	12.80	575456	69762	18.53%
2025-06-10	11.33	11.64	0.47	4.21%	11.21	12.29	718533	85270	23.13%
2025-06-09	10.19	11.17	1.02	10.05%	10.04	11.17	578495	61012	18.63%