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
2025-08-01	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%
2025-06-06	11.24	11.29	0.07	0.62%	11.22	11.38	639077	72151	0.58%
2025-06-05	11.50	11.22	-0.27	-2.35%	11.17	11.54	770482	86667	0.70%
2025-06-04	11.46	11.49	0.03	0.26%	11.38	11.54	732507	83979	0.66%
2025-06-03	11.45	11.46	0.00	0.00%	11.35	11.55	1139852	130396	1.03%
2025-05-30	11.32	11.46	0.18	1.60%	11.29	11.52	1021946	116987	0.92%
2025-05-29	11.24	11.28	-0.04	-0.35%	11.23	11.43	1190270	134722	1.07%
2025-05-28	10.91	11.32	0.41	3.76%	10.91	11.34	1547928	172260	1.40%
2025-05-27	10.70	10.91	0.22	2.06%	10.70	10.93	688108	74601	0.62%
2025-05-26	10.79	10.69	-0.11	-1.02%	10.67	10.83	510940	54848	0.46%
2025-05-23	10.88	10.80	-0.09	-0.83%	10.78	10.95	556622	60437	0.50%
2025-05-22	10.76	10.89	0.13	1.21%	10.72	10.89	774353	83856	0.70%
2025-05-21	10.64	10.76	0.15	1.41%	10.63	10.80	710863	76333	0.64%
2025-05-20	10.64	10.61	0.00	0.00%	10.60	10.71	352627	37567	0.32%
2025-05-19	10.64	10.61	-0.03	-0.28%	10.61	10.72	371652	39613	0.34%
2025-05-16	10.65	10.64	-0.01	-0.09%	10.55	10.68	437669	46398	0.40%
2025-05-15	10.68	10.65	-0.06	-0.56%	10.65	10.78	659967	70646	0.60%
2025-05-14	10.70	10.71	0.02	0.19%	10.66	10.79	717901	76891	0.65%
2025-05-13	10.66	10.69	0.06	0.56%	10.61	10.73	602980	64450	0.54%
2025-05-12	10.65	10.63	-0.04	-0.37%	10.57	10.68	502852	53527	0.45%
2025-05-09	10.58	10.67	0.08	0.76%	10.58	10.69	696701	74271	0.63%
2025-05-08	10.47	10.59	0.11	1.05%	10.45	10.60	366498	38647	0.33%
2025-05-07	10.46	10.48	0.07	0.67%	10.43	10.49	358821	37546	0.32%
2025-05-06	10.44	10.41	-0.01	-0.10%	10.34	10.45	341015	35478	0.31%
2025-04-30	10.51	10.42	-0.11	-1.04%	10.37	10.54	390336	40662	0.35%
2025-04-29	10.53	10.53	0.02	0.19%	10.50	10.58	382788	40314	0.35%
2025-04-28	10.43	10.51	0.09	0.86%	10.42	10.54	415648	43645	0.38%
2025-04-25	10.47	10.42	-0.04	-0.38%	10.36	10.50	282766	29437	0.26%
2025-04-24	10.35	10.46	0.11	1.06%	10.35	10.48	373562	38974	0.34%