南京银行 (601009) - 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	11.00	10.82	-0.22	-1.99%	10.80	11.05	722394	78774	0.58%
2025-09-15	11.05	11.04	0.00	0.00%	10.91	11.17	898600	98854	0.73%
2025-09-12	11.28	11.04	-0.23	-2.04%	11.04	11.29	1019784	113247	0.82%
2025-09-11	11.23	11.27	0.01	0.09%	11.15	11.29	422107	47350	0.34%
2025-09-10	11.14	11.26	0.10	0.90%	11.10	11.33	429683	48372	0.35%
2025-09-09	11.01	11.16	0.11	1.00%	11.01	11.18	399970	44467	0.32%
2025-09-08	11.10	11.05	-0.05	-0.45%	10.98	11.20	926537	102604	0.75%
2025-09-05	11.13	11.10	-0.05	-0.45%	11.00	11.17	438852	48725	0.35%
2025-09-04	11.02	11.15	0.08	0.72%	10.84	11.15	545324	60195	0.44%
2025-09-03	11.06	11.07	-0.01	-0.09%	10.93	11.07	474884	52279	0.38%
2025-09-02	10.90	11.08	0.19	1.74%	10.86	11.08	558650	61516	0.45%
2025-09-01	11.14	10.89	-0.23	-2.07%	10.88	11.15	768972	84467	0.62%
2025-08-29	11.30	11.12	-0.16	-1.42%	11.11	11.47	880747	99455	0.71%
2025-08-28	11.09	11.28	0.22	1.99%	11.01	11.37	653844	73507	0.53%
2025-08-27	11.22	11.06	-0.15	-1.34%	11.01	11.28	718984	79893	0.58%
2025-08-26	11.37	11.21	-0.16	-1.41%	11.18	11.38	501682	56375	0.41%
2025-08-25	11.33	11.37	0.04	0.35%	11.30	11.40	408105	46302	0.33%
2025-08-22	11.38	11.33	-0.05	-0.44%	11.24	11.41	521968	59011	0.42%
2025-08-21	11.38	11.38	-0.01	-0.09%	11.31	11.48	426887	48624	0.35%
2025-08-20	11.38	11.39	0.01	0.09%	11.35	11.56	503402	57623	0.41%
2025-08-19	11.50	11.38	-0.12	-1.04%	11.31	11.54	457497	52143	0.37%
2025-08-18	11.61	11.50	-0.15	-1.29%	11.44	11.67	723293	83512	0.59%
2025-08-15	11.75	11.65	-0.10	-0.85%	11.47	11.75	639907	73987	0.52%
2025-08-14	11.70	11.75	0.01	0.09%	11.65	11.84	434982	51124	0.35%
2025-08-13	11.99	11.74	-0.28	-2.33%	11.72	12.00	725708	85613	0.59%
2025-08-12	11.99	12.02	0.02	0.17%	11.90	12.07	414102	49559	0.33%
2025-08-11	12.17	12.00	-0.15	-1.23%	11.83	12.18	477007	57113	0.39%
2025-08-08	12.14	12.15	0.01	0.08%	12.06	12.20	317400	38542	0.26%
2025-08-07	12.03	12.14	0.16	1.34%	11.90	12.14	359859	43448	0.29%
2025-08-06	12.02	11.98	0.02	0.17%	11.92	12.13	387328	46480	0.31%
2025-08-05	11.78	11.96	0.22	1.87%	11.73	12.04	563520	67220	0.46%
2025-08-04	11.61	11.74	0.06	0.51%	11.60	11.81	430641	50612	0.35%
2025-08-01	11.47	11.68	0.20	1.74%	11.40	11.70	534388	61902	0.43%
2025-07-31	11.75	11.48	-0.26	-2.21%	11.47	11.80	654643	75620	0.53%
2025-07-30	11.65	11.74	0.12	1.03%	11.61	11.86	396031	46596	0.32%
2025-07-29	11.73	11.62	-0.12	-1.02%	11.60	11.79	414684	48333	0.34%
2025-07-28	11.64	11.74	0.12	1.03%	11.56	11.83	515545	60498	0.42%
2025-07-25	11.68	11.62	-0.05	-0.43%	11.58	11.78	637813	74411	0.52%
2025-07-24	11.78	11.67	-0.09	-0.77%	11.63	11.83	823478	96560	0.67%
2025-07-23	11.70	11.76	0.00	0.00%	11.66	11.93	839464	99139	0.68%
2025-07-22	11.67	11.76	0.10	0.86%	11.45	11.80	776915	90574	0.63%
2025-07-21	11.84	11.66	-0.16	-1.35%	11.58	11.85	391293	45730	0.32%
2025-07-18	11.70	11.82	0.18	1.55%	11.68	11.85	507856	59904	0.42%
2025-07-17	11.50	11.64	0.14	1.22%	11.50	11.69	486460	56498	0.40%
2025-07-16	11.58	11.50	-0.08	-0.69%	11.39	11.60	417996	47951	0.34%
2025-07-15	11.68	11.58	-0.06	-0.52%	11.53	11.79	565490	65837	0.46%
2025-07-14	11.55	11.64	0.08	0.69%	11.55	11.78	686442	80251	0.56%
2025-07-11	11.83	11.56	-0.27	-2.28%	11.56	11.88	967756	113298	0.79%
2025-07-10	11.80	11.83	0.03	0.25%	11.80	11.93	743077	88197	0.61%
2025-07-09	11.80	11.80	0.00	0.00%	11.77	11.89	463172	54850	0.38%
2025-07-08	11.99	11.80	-0.20	-1.67%	11.76	12.03	707280	83665	0.58%
2025-07-07	12.08	12.00	-0.07	-0.58%	11.88	12.10	472002	56600	0.39%
2025-07-04	11.96	12.07	0.13	1.09%	11.93	12.16	527248	63634	0.43%
2025-07-03	11.94	11.94	0.02	0.17%	11.88	12.01	486303	58015	0.40%
2025-07-02	11.94	11.92	-0.02	-0.17%	11.89	12.09	540579	64900	0.44%
2025-07-01	11.62	11.94	0.32	2.75%	11.62	11.95	660792	78258	0.56%
2025-06-30	11.57	11.62	-0.04	-0.34%	11.49	11.66	642969	74514	0.55%
2025-06-27	12.05	11.66	-0.37	-3.08%	11.55	12.09	1170818	137870	1.00%
2025-06-26	11.88	12.03	0.15	1.26%	11.78	12.11	904947	108356	0.77%
2025-06-25	11.69	11.88	0.17	1.45%	11.66	11.91	1242386	146782	1.06%
2025-06-24	11.68	11.71	-0.14	-1.18%	11.50	11.77	1929258	225332	1.64%
2025-06-23	11.85	11.85	0.00	0.00%	11.70	11.88	676583	79976	0.58%
2025-06-20	11.82	12.05	0.22	1.86%	11.82	12.07	763046	91458	0.65%
2025-06-19	11.90	11.83	-0.07	-0.59%	11.79	11.99	531480	63057	0.45%
2025-06-18	11.74	11.90	0.16	1.36%	11.74	11.96	641653	76040	0.55%
2025-06-17	11.83	11.74	-0.08	-0.68%	11.70	11.97	584538	68970	0.50%
2025-06-16	11.71	11.82	0.11	0.94%	11.62	11.85	685628	80657	0.62%
2025-06-13	11.68	11.71	0.02	0.17%	11.63	11.78	757634	88654	0.68%
2025-06-12	11.38	11.69	0.30	2.63%	11.33	11.73	815144	94148	0.74%
2025-06-11	11.44	11.39	-0.05	-0.44%	11.32	11.50	452029	51453	0.41%
2025-06-10	11.33	11.44	0.09	0.79%	11.31	11.59	835548	95988	0.75%
2025-06-09	11.29	11.35	0.06	0.53%	11.20	11.40	737049	83348	0.67%