南京商旅(600250)股票行情 南京商旅股票行情 600250股票行情_爱股网
南京商旅(600250)股票行情
南京商旅(600250)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 10.64 | 10.60 | -0.04 | -0.38% | 10.40 | 10.75 | 84139 | 8930.46 | 2.71% |
| 2025-10-24 | 11.10 | 10.64 | -0.41 | -3.71% | 10.61 | 11.17 | 153328 | 16546.38 | 4.94% |
| 2025-10-23 | 10.72 | 11.05 | 0.38 | 3.56% | 10.64 | 11.25 | 187200 | 20605.33 | 6.03% |
| 2025-10-22 | 10.61 | 10.67 | 0.04 | 0.38% | 10.55 | 10.76 | 52962 | 5660.54 | 1.71% |
| 2025-10-21 | 10.49 | 10.63 | 0.09 | 0.85% | 10.46 | 10.63 | 56084 | 5929.70 | 1.81% |
| 2025-10-20 | 10.30 | 10.54 | 0.22 | 2.13% | 10.30 | 10.60 | 76195 | 7994.79 | 2.45% |
| 2025-10-17 | 10.45 | 10.32 | -0.09 | -0.86% | 10.30 | 10.53 | 62830 | 6554.16 | 2.02% |
| 2025-10-16 | 10.54 | 10.41 | -0.17 | -1.61% | 10.38 | 10.68 | 57213 | 5997.06 | 1.84% |
| 2025-10-15 | 10.46 | 10.58 | 0.19 | 1.83% | 10.36 | 10.63 | 70213 | 7379.22 | 2.26% |
| 2025-10-14 | 10.46 | 10.39 | -0.04 | -0.38% | 10.33 | 10.60 | 72214 | 7560.03 | 2.33% |
| 2025-10-13 | 10.10 | 10.43 | -0.22 | -2.07% | 10.06 | 10.48 | 72647 | 7517.46 | 2.34% |
| 2025-10-10 | 10.68 | 10.65 | -0.04 | -0.37% | 10.65 | 10.83 | 65030 | 6976.59 | 2.09% |
| 2025-10-09 | 11.20 | 10.69 | -0.41 | -3.69% | 10.62 | 11.25 | 114070 | 12284.96 | 3.67% |
| 2025-09-30 | 10.99 | 11.10 | 0.17 | 1.56% | 10.91 | 11.19 | 84578 | 9346.61 | 2.72% |
| 2025-09-29 | 10.95 | 10.93 | 0.04 | 0.37% | 10.74 | 11.04 | 64377 | 7042.45 | 2.07% |
| 2025-09-26 | 11.13 | 10.89 | -0.28 | -2.51% | 10.89 | 11.14 | 69478 | 7614.32 | 2.24% |
| 2025-09-25 | 11.11 | 11.17 | 0.05 | 0.45% | 10.78 | 11.19 | 149298 | 16376.50 | 4.81% |
| 2025-09-24 | 11.00 | 11.12 | 0.05 | 0.45% | 10.75 | 11.23 | 99608 | 11047.30 | 3.21% |
| 2025-09-23 | 11.90 | 11.07 | -0.98 | -8.13% | 11.00 | 11.90 | 206624 | 23333.05 | 6.65% |
| 2025-09-22 | 12.41 | 12.05 | -0.48 | -3.83% | 12.00 | 12.44 | 170906 | 20761.89 | 5.50% |
| 2025-09-19 | 12.35 | 12.53 | 0.08 | 0.64% | 12.09 | 12.72 | 230456 | 28615.18 | 7.42% |
| 2025-09-18 | 12.50 | 12.45 | -0.01 | -0.08% | 12.28 | 12.61 | 190812 | 23683.71 | 6.14% |
| 2025-09-17 | 12.74 | 12.46 | -0.24 | -1.89% | 12.43 | 12.82 | 178768 | 22398.39 | 5.76% |
| 2025-09-16 | 12.65 | 12.70 | 0.19 | 1.52% | 12.41 | 12.86 | 220858 | 27852.47 | 7.11% |
| 2025-09-15 | 12.79 | 12.51 | -0.34 | -2.65% | 12.51 | 12.87 | 204898 | 25868.79 | 6.60% |
| 2025-09-12 | 12.56 | 12.85 | 0.15 | 1.18% | 12.56 | 13.13 | 295296 | 38080.47 | 9.51% |
| 2025-09-11 | 12.22 | 12.70 | 0.39 | 3.17% | 12.12 | 12.94 | 270071 | 33981.42 | 8.70% |
| 2025-09-10 | 12.13 | 12.31 | 0.12 | 0.98% | 12.03 | 12.49 | 174467 | 21466.25 | 5.62% |
| 2025-09-09 | 12.57 | 12.19 | -0.53 | -4.17% | 12.16 | 12.63 | 236004 | 29145.24 | 7.60% |
| 2025-09-08 | 12.27 | 12.72 | 0.25 | 2.00% | 12.27 | 12.97 | 289060 | 36463.64 | 9.31% |
| 2025-09-05 | 12.94 | 12.47 | -0.85 | -6.38% | 11.99 | 12.99 | 379932 | 47340.20 | 12.23% |
| 2025-09-04 | 13.00 | 13.32 | 0.23 | 1.76% | 12.53 | 13.69 | 568455 | 74625.62 | 18.30% |
| 2025-09-03 | 12.33 | 13.09 | 0.75 | 6.08% | 12.30 | 13.20 | 504175 | 64587.16 | 16.23% |
| 2025-09-02 | 11.94 | 12.34 | 0.29 | 2.41% | 11.91 | 12.94 | 395841 | 49288.41 | 12.74% |
| 2025-09-01 | 12.04 | 12.05 | -0.02 | -0.17% | 11.84 | 12.19 | 197608 | 23822.99 | 6.36% |
| 2025-08-29 | 11.60 | 12.07 | 0.34 | 2.90% | 11.60 | 12.20 | 246544 | 29594.41 | 7.94% |
| 2025-08-28 | 11.41 | 11.73 | 0.24 | 2.09% | 11.39 | 11.95 | 161975 | 18966.29 | 5.22% |
| 2025-08-27 | 11.93 | 11.49 | -0.50 | -4.17% | 11.49 | 12.01 | 196945 | 23149.31 | 6.34% |
| 2025-08-26 | 11.99 | 11.99 | -0.08 | -0.66% | 11.92 | 12.16 | 159175 | 19127.12 | 5.12% |
| 2025-08-25 | 12.03 | 12.07 | 0.04 | 0.33% | 11.81 | 12.20 | 210372 | 25250.70 | 6.77% |
| 2025-08-22 | 11.92 | 12.03 | 0.11 | 0.92% | 11.80 | 12.26 | 172441 | 20751.67 | 5.55% |
| 2025-08-21 | 12.15 | 11.92 | -0.44 | -3.56% | 11.90 | 12.18 | 255612 | 30732.53 | 8.23% |
| 2025-08-20 | 11.60 | 12.36 | 0.77 | 6.64% | 11.51 | 12.66 | 430852 | 52455.98 | 13.87% |
| 2025-08-19 | 11.44 | 11.59 | 0.08 | 0.70% | 11.44 | 11.66 | 154706 | 17904.54 | 4.98% |
| 2025-08-18 | 11.37 | 11.51 | 0.09 | 0.79% | 11.36 | 11.65 | 167956 | 19404.40 | 5.41% |
| 2025-08-15 | 11.48 | 11.42 | -0.16 | -1.38% | 11.32 | 11.51 | 140171 | 15984.61 | 4.51% |
| 2025-08-14 | 11.56 | 11.58 | 0.01 | 0.09% | 11.38 | 11.75 | 214444 | 24842.16 | 6.90% |
| 2025-08-13 | 11.47 | 11.57 | 0.22 | 1.94% | 11.42 | 11.75 | 219130 | 25342.30 | 7.06% |
| 2025-08-12 | 11.58 | 11.35 | -0.12 | -1.05% | 11.30 | 11.58 | 95633 | 10891.94 | 3.08% |
| 2025-08-11 | 11.38 | 11.47 | 0.07 | 0.61% | 11.26 | 11.49 | 101679 | 11594.95 | 3.27% |
| 2025-08-08 | 11.26 | 11.40 | 0.17 | 1.51% | 11.25 | 11.56 | 153936 | 17588.93 | 4.96% |
| 2025-08-07 | 11.35 | 11.23 | -0.16 | -1.40% | 11.23 | 11.38 | 107432 | 12113.27 | 3.46% |
| 2025-08-06 | 11.43 | 11.39 | -0.07 | -0.61% | 11.31 | 11.45 | 106248 | 12075.82 | 3.42% |
| 2025-08-05 | 11.40 | 11.46 | 0.04 | 0.35% | 11.35 | 11.48 | 89276 | 10201.57 | 2.87% |
| 2025-08-04 | 11.27 | 11.42 | 0.02 | 0.18% | 11.23 | 11.42 | 95628 | 10842.97 | 3.08% |
| 2025-08-01 | 11.70 | 11.40 | -0.34 | -2.90% | 11.38 | 11.73 | 177619 | 20418.81 | 5.72% |
| 2025-07-31 | 12.16 | 11.74 | -0.54 | -4.40% | 11.70 | 12.16 | 259247 | 30719.76 | 8.35% |
| 2025-07-30 | 11.90 | 12.28 | 0.21 | 1.74% | 11.61 | 12.56 | 393648 | 47768.80 | 12.67% |
| 2025-07-29 | 12.21 | 12.07 | -0.14 | -1.15% | 11.85 | 12.29 | 198497 | 23902.44 | 6.39% |
| 2025-07-28 | 11.83 | 12.21 | 0.34 | 2.86% | 11.83 | 12.23 | 256724 | 31080.62 | 8.27% |
| 2025-07-25 | 12.00 | 11.87 | -0.22 | -1.82% | 11.80 | 12.15 | 220791 | 26311.41 | 7.11% |
| 2025-07-24 | 11.83 | 12.09 | 0.26 | 2.20% | 11.83 | 12.28 | 315416 | 38137.25 | 10.16% |
| 2025-07-23 | 11.90 | 11.83 | -0.15 | -1.25% | 11.77 | 12.06 | 179482 | 21384.97 | 5.78% |
| 2025-07-22 | 12.30 | 11.98 | -0.53 | -4.24% | 11.85 | 12.35 | 298925 | 35820.29 | 9.62% |
| 2025-07-21 | 12.95 | 12.51 | -0.58 | -4.43% | 12.40 | 13.06 | 378997 | 47885.43 | 12.20% |
| 2025-07-18 | 13.57 | 13.09 | -0.60 | -4.38% | 12.92 | 13.57 | 321927 | 42363.62 | 10.36% |
| 2025-07-17 | 13.47 | 13.69 | 0.09 | 0.66% | 13.41 | 14.19 | 283178 | 38894.57 | 9.12% |
| 2025-07-16 | 13.55 | 13.60 | -0.10 | -0.73% | 13.41 | 14.38 | 420090 | 58400.94 | 13.53% |
| 2025-07-15 | 13.74 | 13.70 | -0.22 | -1.58% | 13.41 | 13.98 | 339229 | 46346.32 | 10.92% |
| 2025-07-14 | 14.26 | 13.92 | -0.35 | -2.45% | 13.86 | 14.95 | 522005 | 74822.27 | 16.81% |
| 2025-07-11 | 14.00 | 14.27 | 0.59 | 4.31% | 13.39 | 15.00 | 676283 | 95615.39 | 21.77% |
| 2025-07-10 | 12.45 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 505922 | 65393.20 | 16.29% |
| 2025-07-09 | 13.28 | 12.44 | -0.97 | -7.23% | 12.37 | 13.54 | 486179 | 61707.90 | 15.65% |
| 2025-07-08 | 14.38 | 13.41 | -0.78 | -5.50% | 13.29 | 14.63 | 603743 | 83034.01 | 19.44% |
| 2025-07-07 | 13.22 | 14.19 | 1.29 | 10.00% | 13.10 | 14.19 | 242348 | 33530.77 | 7.80% |
| 2025-07-04 | 13.32 | 12.90 | -0.28 | -2.12% | 12.89 | 14.10 | 508686 | 68330.11 | 16.38% |
| 2025-07-03 | 12.60 | 13.18 | 0.33 | 2.57% | 12.39 | 13.78 | 608734 | 80402.79 | 19.60% |
| 2025-07-02 | 11.75 | 12.85 | 1.17 | 10.02% | 11.54 | 12.85 | 329380 | 40542.01 | 10.60% |
| 2025-07-01 | 11.76 | 11.68 | -0.15 | -1.27% | 11.48 | 12.05 | 275032 | 32103.44 | 8.86% |
| 2025-06-30 | 12.06 | 11.83 | -0.45 | -3.66% | 11.64 | 12.19 | 406766 | 48174.73 | 13.10% |
上证大盘股票行情在线 K线走势图
南京商旅(600250)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
