致敬每一个财富自由的梦想,祝大家早日进化为游资

南京新百 (600682) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 7.51 7.55 0.07 0.94% 7.47 7.76 617826 47019 5.30%
2025-07-31 7.45 7.48 0.04 0.54% 7.36 7.57 483338 36108 4.15%
2025-07-30 7.40 7.44 0.01 0.13% 7.35 7.62 560540 41884 4.81%
2025-07-29 7.40 7.43 -0.17 -2.24% 7.24 7.57 774829 57373 6.65%
2025-07-28 7.68 7.60 0.06 0.80% 7.51 8.04 1091026 84374 9.36%
2025-07-25 7.90 7.54 -0.77 -9.27% 7.54 8.28 1587610 125404 13.63%
2025-07-24 7.99 8.31 0.76 10.07% 7.88 8.31 1303372 106931 11.19%
2025-07-23 6.97 7.55 0.69 10.06% 6.97 7.55 345083 25581 2.96%
2025-07-22 6.57 6.86 0.29 4.41% 6.51 7.12 608566 41712 5.22%
2025-07-21 6.42 6.57 0.07 1.08% 6.40 6.59 209708 13689 1.80%
2025-07-18 6.47 6.50 0.01 0.15% 6.43 6.51 125948 8152 1.08%
2025-07-17 6.41 6.49 0.08 1.25% 6.40 6.50 161164 10420 1.38%
2025-07-16 6.36 6.41 0.06 0.94% 6.33 6.42 125892 8043 1.08%
2025-07-15 6.49 6.37 -0.12 -1.85% 6.31 6.51 219287 13984 1.88%
2025-07-14 6.55 6.49 -0.06 -0.92% 6.48 6.56 172802 11241 1.48%
2025-07-11 6.55 6.55 0.01 0.15% 6.49 6.58 185637 12156 1.59%
2025-07-10 6.46 6.54 0.06 0.93% 6.45 6.58 175018 11419 1.50%
2025-07-09 6.50 6.48 -0.01 -0.15% 6.44 6.53 184557 11960 1.58%
2025-07-08 6.37 6.49 0.09 1.41% 6.36 6.50 317177 20475 2.72%
2025-07-07 6.62 6.40 -0.45 -6.57% 6.33 6.64 508722 32646 4.37%
2025-07-04 6.79 6.85 0.07 1.03% 6.77 6.94 209640 14394 1.80%
2025-07-03 6.75 6.78 0.02 0.30% 6.74 6.81 95666 6484 0.82%
2025-07-02 6.73 6.76 0.03 0.45% 6.69 6.76 91264 6133 0.78%
2025-07-01 6.72 6.73 0.01 0.15% 6.65 6.73 85056 5692 0.73%
2025-06-30 6.72 6.72 0.01 0.15% 6.65 6.75 91578 6134 0.79%
2025-06-27 6.69 6.71 0.01 0.15% 6.69 6.80 102066 6874 0.88%
2025-06-26 6.81 6.70 -0.13 -1.90% 6.68 6.85 145345 9793 1.25%
2025-06-25 6.75 6.83 0.13 1.94% 6.70 6.91 193387 13182 1.66%
2025-06-24 6.43 6.70 0.31 4.85% 6.41 6.81 236974 15731 2.03%
2025-06-23 6.34 6.39 0.05 0.79% 6.31 6.41 88620 5642 0.76%
2025-06-20 6.38 6.34 -0.04 -0.63% 6.33 6.42 103302 6572 0.89%
2025-06-19 6.65 6.38 -0.28 -4.20% 6.34 6.67 225736 14545 1.94%
2025-06-18 6.86 6.66 -0.24 -3.48% 6.64 6.87 160694 10778 1.38%
2025-06-17 6.94 6.90 -0.02 -0.29% 6.84 7.01 118764 8199 1.02%
2025-06-16 6.99 6.92 -0.06 -0.86% 6.87 7.03 152018 10542 1.30%
2025-06-13 7.13 6.98 -0.20 -2.79% 6.95 7.15 201322 14155 1.73%
2025-06-12 7.08 7.18 0.11 1.56% 7.06 7.19 159158 11356 1.37%
2025-06-11 7.11 7.07 -0.03 -0.42% 7.07 7.20 147279 10482 1.26%
2025-06-10 7.10 7.10 0.03 0.42% 6.99 7.20 229791 16316 1.97%
2025-06-09 7.01 7.07 0.11 1.58% 6.95 7.10 149967 10574 1.29%
2025-06-06 7.05 6.96 -0.09 -1.28% 6.94 7.13 172360 12079 1.48%
2025-06-05 7.13 7.05 -0.14 -1.95% 7.00 7.22 269066 19042 2.31%
2025-06-04 7.03 7.19 0.23 3.30% 6.96 7.22 460355 32690 3.95%
2025-06-03 6.52 6.96 0.38 5.78% 6.51 7.20 444175 30664 3.81%
2025-05-30 6.63 6.58 -0.03 -0.45% 6.57 6.69 108627 7203 0.93%
2025-05-29 6.52 6.61 0.09 1.38% 6.48 6.63 103481 6816 0.89%
2025-05-28 6.54 6.52 -0.03 -0.46% 6.48 6.57 84748 5529 0.73%
2025-05-27 6.52 6.55 0.06 0.92% 6.46 6.57 80436 5245 0.69%
2025-05-26 6.53 6.49 -0.05 -0.76% 6.47 6.57 87914 5725 0.75%
2025-05-23 6.55 6.54 -0.02 -0.30% 6.53 6.64 101249 6663 0.87%
2025-05-22 6.70 6.56 -0.16 -2.38% 6.55 6.75 126429 8377 1.09%
2025-05-21 6.71 6.72 0.00 0.00% 6.70 6.76 83349 5606 0.72%
2025-05-20 6.65 6.72 0.05 0.75% 6.64 6.78 135904 9136 1.17%
2025-05-19 6.55 6.67 0.14 2.14% 6.54 6.67 150722 9980 1.29%
2025-05-16 6.57 6.53 -0.02 -0.31% 6.50 6.57 88570 5785 0.76%
2025-05-15 6.56 6.55 0.00 0.00% 6.50 6.58 92863 6081 0.80%
2025-05-14 6.52 6.55 0.02 0.31% 6.49 6.58 96619 6309 0.83%
2025-05-13 6.52 6.53 0.06 0.93% 6.48 6.56 111693 7286 0.96%
2025-05-12 6.51 6.47 -0.02 -0.31% 6.44 6.54 89784 5811 0.77%
2025-05-09 6.56 6.49 -0.06 -0.92% 6.44 6.56 94763 6141 0.81%
2025-05-08 6.52 6.55 0.02 0.31% 6.46 6.60 110553 7255 0.95%
2025-05-07 6.55 6.53 0.04 0.62% 6.48 6.61 134977 8829 1.16%
2025-05-06 6.40 6.49 0.14 2.20% 6.40 6.50 116757 7547 1.00%
2025-04-30 6.36 6.35 -0.02 -0.31% 6.34 6.52 151448 9746 1.30%
2025-04-29 6.25 6.37 0.11 1.76% 6.23 6.41 103259 6549 0.89%
2025-04-28 6.38 6.26 -0.11 -1.73% 6.23 6.38 104088 6533 0.89%
2025-04-25 6.38 6.37 0.02 0.31% 6.35 6.46 94439 6041 0.81%
2025-04-24 6.38 6.35 -0.04 -0.63% 6.33 6.44 106990 6815 0.92%