南京化纤 (600889) - 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
2025-09-16	15.58	16.04	0.52	3.35%	15.30	16.06	121953	19213	3.33%
2025-09-15	15.77	15.52	-0.24	-1.52%	15.45	15.88	66211	10343	1.81%
2025-09-12	15.59	15.76	0.12	0.77%	15.54	16.10	106881	16912	2.92%
2025-09-11	15.65	15.64	0.10	0.64%	15.44	15.69	79160	12337	2.16%
2025-09-10	15.40	15.54	0.08	0.52%	15.38	15.69	66152	10283	1.81%
2025-09-09	15.39	15.46	-0.02	-0.13%	15.38	15.75	75316	11690	2.06%
2025-09-08	15.22	15.48	0.30	1.98%	15.08	15.60	91565	14111	2.50%
2025-09-05	14.83	15.18	0.37	2.50%	14.71	15.31	82524	12412	2.25%
2025-09-04	14.82	14.81	-0.06	-0.40%	14.61	14.96	72681	10766	1.98%
2025-09-03	15.26	14.87	-0.29	-1.91%	14.80	15.45	80641	12153	2.20%
2025-09-02	15.86	15.16	-0.68	-4.29%	15.01	15.90	166998	25484	4.56%
2025-09-01	15.46	15.84	0.38	2.46%	15.40	16.15	113262	17973	3.09%
2025-08-29	15.58	15.46	-0.13	-0.83%	15.40	15.73	83643	13007	2.28%
2025-08-28	16.08	15.59	-0.13	-0.83%	15.20	16.14	132367	20764	3.61%
2025-08-27	16.16	15.72	-0.42	-2.60%	15.69	16.32	116200	18615	3.17%
2025-08-26	16.20	16.14	0.01	0.06%	15.97	16.26	95597	15430	2.61%
2025-08-25	16.38	16.13	-0.08	-0.49%	16.06	16.48	143129	23246	3.91%
2025-08-22	16.45	16.21	-0.50	-2.99%	16.08	16.62	197166	32164	5.38%
2025-08-21	16.60	16.71	-0.06	-0.36%	16.26	16.86	218618	36253	5.97%
2025-08-20	15.68	16.77	1.05	6.68%	15.60	16.80	365681	60175	9.98%
2025-08-19	15.50	15.72	0.33	2.14%	15.13	15.96	187918	29331	5.13%
2025-08-18	15.35	15.39	0.07	0.46%	15.24	15.48	88117	13551	2.41%
2025-08-15	15.08	15.32	0.20	1.32%	15.04	15.39	59469	9076	1.62%
2025-08-14	15.42	15.12	-0.26	-1.69%	15.03	15.44	69756	10623	1.90%
2025-08-13	15.27	15.38	0.12	0.79%	15.21	15.47	59015	9045	1.61%
2025-08-12	15.38	15.26	-0.12	-0.78%	15.20	15.43	46046	7050	1.26%
2025-08-11	15.26	15.38	0.04	0.26%	15.26	15.43	45480	6988	1.24%
2025-08-08	15.60	15.34	-0.24	-1.54%	15.28	15.60	60109	9233	1.64%
2025-08-07	15.73	15.58	-0.20	-1.27%	15.53	15.76	78508	12270	2.14%
2025-08-06	15.38	15.78	0.39	2.53%	15.31	16.24	165910	26200	4.53%
2025-08-05	15.30	15.39	0.03	0.20%	15.30	15.53	64332	9936	1.76%
2025-08-04	14.87	15.36	0.39	2.61%	14.82	15.38	85326	12943	2.33%
2025-08-01	14.96	14.97	0.01	0.07%	14.90	15.12	36495	5468	1.00%
2025-07-31	15.18	14.96	-0.19	-1.25%	14.93	15.29	59374	8947	1.62%
2025-07-30	15.01	15.15	0.09	0.60%	14.90	15.34	86117	13039	2.35%
2025-07-29	15.44	15.06	-0.24	-1.57%	14.85	15.44	87958	13202	2.40%
2025-07-28	15.38	15.30	0.02	0.13%	15.27	15.45	53007	8144	1.45%
2025-07-25	15.35	15.28	-0.16	-1.04%	15.24	15.37	48697	7449	1.33%
2025-07-24	15.25	15.44	0.20	1.31%	15.22	15.47	65923	10117	1.80%
2025-07-23	15.48	15.24	-0.27	-1.74%	15.22	15.50	54073	8280	1.48%
2025-07-22	15.63	15.51	-0.19	-1.21%	15.46	15.76	72626	11289	1.98%
2025-07-21	15.70	15.70	0.02	0.13%	15.56	15.91	84389	13271	2.30%
2025-07-18	15.53	15.68	0.17	1.10%	15.45	15.85	98454	15422	2.69%
2025-07-17	15.41	15.51	0.10	0.65%	15.29	15.64	91635	14229	2.50%
2025-07-16	15.13	15.41	0.28	1.85%	15.05	15.58	116520	17954	3.18%
2025-07-15	15.42	15.13	-0.29	-1.88%	15.02	15.42	75439	11418	2.06%
2025-07-14	15.31	15.42	0.11	0.72%	15.14	15.61	100132	15424	2.73%
2025-07-11	15.25	15.31	0.23	1.53%	15.10	15.54	88989	13580	2.43%
2025-07-10	15.01	15.08	0.00	0.00%	14.95	15.18	39935	5997	1.09%
2025-07-09	15.30	15.08	-0.16	-1.05%	15.01	15.42	69191	10541	1.89%
2025-07-08	14.89	15.24	0.29	1.94%	14.88	15.25	69755	10560	1.90%
2025-07-07	14.80	14.95	0.01	0.07%	14.75	15.04	34364	5117	0.94%
2025-07-04	15.17	14.94	-0.17	-1.13%	14.90	15.19	58167	8734	1.59%
2025-07-03	15.17	15.11	-0.04	-0.26%	15.05	15.31	37414	5662	1.02%
2025-07-02	15.35	15.15	-0.15	-0.98%	15.07	15.35	42320	6414	1.16%
2025-07-01	15.22	15.30	-0.05	-0.33%	15.21	15.35	43824	6692	1.20%
2025-06-30	15.13	15.35	0.23	1.52%	15.08	15.37	61411	9335	1.68%
2025-06-27	15.34	15.12	0.02	0.13%	15.01	15.34	44921	6787	1.23%
2025-06-26	15.40	15.10	-0.12	-0.79%	15.08	15.54	71093	10852	1.94%
2025-06-25	15.31	15.22	0.16	1.06%	15.05	15.37	75586	11482	2.06%
2025-06-24	14.60	15.06	0.47	3.22%	14.59	15.17	85521	12798	2.33%
2025-06-23	14.25	14.59	0.14	0.97%	14.21	14.66	46532	6762	1.27%
2025-06-20	14.75	14.45	-0.35	-2.36%	14.40	14.78	57780	8401	1.58%
2025-06-19	15.07	14.80	-0.33	-2.18%	14.77	15.37	74497	11218	2.03%
2025-06-18	15.42	15.13	-0.26	-1.69%	15.05	15.46	56916	8620	1.55%
2025-06-17	15.08	15.39	0.34	2.26%	14.99	15.66	106891	16462	2.92%
2025-06-16	14.90	15.05	0.01	0.07%	14.88	15.15	35928	5400	0.98%
2025-06-13	15.30	15.04	-0.36	-2.34%	15.00	15.30	64106	9672	1.75%
2025-06-12	15.57	15.40	-0.08	-0.52%	15.35	15.60	48019	7418	1.31%
2025-06-11	15.50	15.48	0.13	0.85%	15.30	15.60	61910	9581	1.69%
2025-06-10	15.69	15.35	-0.26	-1.67%	15.13	15.75	74486	11487	2.03%
2025-06-09	15.68	15.61	0.02	0.13%	15.52	15.74	59420	9295	1.62%