南都物业(603506)股票行情 南都物业股票行情 603506股票行情_爱股网
南都物业(603506)股票行情
南都物业(603506)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 |
|---|
| 2025-10-24 | 13.64 | 13.48 | -0.09 | -0.66% | 13.41 | 13.68 | 32811 | 4436.26 | 1.75% |
| 2025-10-23 | 13.57 | 13.57 | 0.07 | 0.52% | 13.28 | 13.64 | 45611 | 6126.24 | 2.43% |
| 2025-10-22 | 13.36 | 13.50 | 0.07 | 0.52% | 13.25 | 13.68 | 43606 | 5889.95 | 2.32% |
| 2025-10-21 | 13.08 | 13.43 | 0.45 | 3.47% | 12.91 | 13.45 | 49109 | 6500.37 | 2.62% |
| 2025-10-20 | 12.86 | 12.98 | 0.24 | 1.88% | 12.86 | 13.12 | 42775 | 5558.25 | 2.28% |
| 2025-10-17 | 13.25 | 12.74 | -0.44 | -3.34% | 12.72 | 13.32 | 58192 | 7522.90 | 3.10% |
| 2025-10-16 | 13.40 | 13.18 | -0.25 | -1.86% | 13.15 | 13.50 | 34857 | 4635.48 | 1.86% |
| 2025-10-15 | 13.52 | 13.43 | -0.03 | -0.22% | 13.32 | 13.59 | 26489 | 3564.51 | 1.41% |
| 2025-10-14 | 13.55 | 13.46 | -0.11 | -0.81% | 13.37 | 13.79 | 38990 | 5298.73 | 2.08% |
| 2025-10-13 | 13.12 | 13.57 | -0.17 | -1.24% | 13.00 | 13.69 | 44991 | 6043.87 | 2.40% |
| 2025-10-10 | 13.57 | 13.74 | 0.12 | 0.88% | 13.51 | 13.95 | 38822 | 5348.40 | 2.07% |
| 2025-10-09 | 13.90 | 13.62 | -0.19 | -1.38% | 13.50 | 13.90 | 41972 | 5708.46 | 2.24% |
| 2025-09-30 | 13.80 | 13.81 | -0.08 | -0.58% | 13.78 | 13.99 | 27024 | 3745.14 | 1.44% |
| 2025-09-29 | 13.93 | 13.89 | 0.28 | 2.06% | 13.48 | 13.93 | 42832 | 5890.24 | 2.28% |
| 2025-09-26 | 13.45 | 13.61 | 0.05 | 0.37% | 13.37 | 13.95 | 45364 | 6231.79 | 2.42% |
| 2025-09-25 | 13.83 | 13.56 | -0.30 | -2.16% | 13.53 | 13.99 | 43443 | 5955.81 | 2.31% |
| 2025-09-24 | 13.78 | 13.86 | 0.09 | 0.65% | 13.51 | 14.00 | 45818 | 6339.73 | 2.44% |
| 2025-09-23 | 14.14 | 13.77 | -0.43 | -3.03% | 13.27 | 14.17 | 73138 | 9971.36 | 3.89% |
| 2025-09-22 | 14.24 | 14.20 | -0.04 | -0.28% | 13.89 | 14.24 | 57703 | 8107.25 | 3.07% |
| 2025-09-19 | 14.55 | 14.24 | -0.03 | -0.21% | 14.07 | 14.55 | 65991 | 9409.02 | 3.51% |
| 2025-09-18 | 15.15 | 14.27 | -0.71 | -4.74% | 14.00 | 15.15 | 105852 | 15512.09 | 5.64% |
| 2025-09-17 | 15.53 | 14.98 | -0.80 | -5.07% | 14.93 | 15.62 | 111400 | 16942.47 | 5.93% |
| 2025-09-16 | 14.70 | 15.78 | 1.06 | 7.20% | 14.70 | 16.04 | 215120 | 33106.62 | 11.46% |
| 2025-09-15 | 15.07 | 14.72 | -0.28 | -1.87% | 14.38 | 15.36 | 198154 | 29147.99 | 10.55% |
| 2025-09-12 | 13.68 | 15.00 | 1.36 | 9.97% | 13.67 | 15.00 | 185456 | 26982.58 | 9.88% |
| 2025-09-11 | 13.52 | 13.64 | 0.04 | 0.29% | 13.30 | 13.67 | 71688 | 9658.79 | 3.82% |
| 2025-09-10 | 13.73 | 13.60 | -0.18 | -1.31% | 13.49 | 13.84 | 78683 | 10718.66 | 4.19% |
| 2025-09-09 | 13.88 | 13.78 | -0.32 | -2.27% | 13.57 | 14.35 | 148474 | 20599.46 | 7.91% |
| 2025-09-08 | 13.53 | 14.10 | 0.61 | 4.52% | 13.53 | 14.84 | 170766 | 24330.83 | 9.09% |
| 2025-09-05 | 13.60 | 13.49 | -0.25 | -1.82% | 13.41 | 13.71 | 52075 | 7063.80 | 2.77% |
| 2025-09-04 | 13.26 | 13.74 | 0.55 | 4.17% | 13.21 | 13.74 | 57885 | 7824.55 | 3.08% |
| 2025-09-03 | 13.63 | 13.19 | -0.44 | -3.23% | 13.13 | 13.75 | 47271 | 6345.11 | 2.52% |
| 2025-09-02 | 13.76 | 13.63 | -0.18 | -1.30% | 13.43 | 13.99 | 46036 | 6272.02 | 2.45% |
| 2025-09-01 | 13.40 | 13.81 | 0.29 | 2.14% | 13.22 | 14.20 | 65707 | 9061.16 | 3.50% |
| 2025-08-29 | 13.60 | 13.52 | 0.02 | 0.15% | 13.37 | 14.04 | 80478 | 10957.64 | 4.29% |
| 2025-08-28 | 14.16 | 13.50 | -0.69 | -4.86% | 13.10 | 14.41 | 96556 | 13188.30 | 5.14% |
| 2025-08-27 | 14.45 | 14.19 | -0.20 | -1.39% | 14.06 | 14.78 | 77821 | 11148.58 | 4.14% |
| 2025-08-26 | 14.15 | 14.39 | 0.16 | 1.12% | 14.04 | 14.54 | 52204 | 7472.98 | 2.78% |
| 2025-08-25 | 14.05 | 14.23 | 0.22 | 1.57% | 13.88 | 14.40 | 49272 | 7004.47 | 2.62% |
| 2025-08-22 | 14.24 | 14.01 | -0.27 | -1.89% | 13.83 | 14.32 | 46890 | 6559.14 | 2.50% |
| 2025-08-21 | 14.05 | 14.28 | 0.22 | 1.56% | 13.98 | 14.55 | 50510 | 7186.08 | 2.69% |
| 2025-08-20 | 14.19 | 14.06 | -0.17 | -1.19% | 13.89 | 14.22 | 45690 | 6392.76 | 2.43% |
| 2025-08-19 | 13.66 | 14.23 | 0.62 | 4.56% | 13.56 | 14.25 | 82119 | 11452.87 | 4.37% |
| 2025-08-18 | 13.60 | 13.61 | 0.04 | 0.29% | 13.44 | 13.87 | 45155 | 6165.19 | 2.40% |
| 2025-08-15 | 13.47 | 13.57 | 0.14 | 1.04% | 13.43 | 13.72 | 37418 | 5079.92 | 1.99% |
| 2025-08-14 | 14.22 | 13.43 | -0.80 | -5.62% | 13.43 | 14.31 | 63219 | 8669.89 | 3.37% |
| 2025-08-13 | 13.92 | 14.23 | 0.22 | 1.57% | 13.91 | 14.29 | 37197 | 5252.30 | 1.98% |
| 2025-08-12 | 14.23 | 14.01 | -0.04 | -0.28% | 13.87 | 14.29 | 38024 | 5343.09 | 2.02% |
| 2025-08-11 | 13.72 | 14.05 | 0.34 | 2.48% | 13.71 | 14.16 | 49101 | 6850.40 | 2.61% |
| 2025-08-08 | 13.65 | 13.71 | 0.03 | 0.22% | 13.51 | 13.74 | 31844 | 4335.67 | 1.70% |
| 2025-08-07 | 13.57 | 13.68 | 0.11 | 0.81% | 13.51 | 13.86 | 36242 | 4964.09 | 1.93% |
| 2025-08-06 | 13.54 | 13.57 | 0.05 | 0.37% | 13.35 | 13.72 | 35242 | 4774.42 | 1.88% |
| 2025-08-05 | 13.35 | 13.52 | 0.23 | 1.73% | 13.29 | 13.52 | 36013 | 4835.83 | 1.92% |
| 2025-08-04 | 13.15 | 13.29 | 0.14 | 1.06% | 13.03 | 13.43 | 52833 | 7012.28 | 2.81% |
| 2025-08-01 | 13.26 | 13.15 | -0.07 | -0.53% | 13.04 | 13.50 | 58661 | 7799.97 | 3.12% |
| 2025-07-31 | 13.70 | 13.22 | -0.50 | -3.64% | 13.20 | 13.72 | 49957 | 6706.05 | 2.66% |
| 2025-07-30 | 13.53 | 13.72 | 0.29 | 2.16% | 13.38 | 13.94 | 80433 | 10996.54 | 4.28% |
| 2025-07-29 | 13.60 | 13.43 | -0.16 | -1.18% | 13.39 | 13.77 | 32022 | 4333.92 | 1.71% |
| 2025-07-28 | 13.37 | 13.59 | 0.12 | 0.89% | 13.24 | 13.78 | 48887 | 6593.57 | 2.60% |
| 2025-07-25 | 13.00 | 13.47 | 0.43 | 3.30% | 13.00 | 13.59 | 58108 | 7743.37 | 3.09% |
| 2025-07-24 | 13.00 | 13.04 | 0.06 | 0.46% | 12.94 | 13.16 | 29925 | 3908.83 | 1.59% |
| 2025-07-23 | 13.19 | 12.98 | -0.21 | -1.59% | 12.95 | 13.23 | 31668 | 4151.32 | 1.69% |
| 2025-07-22 | 13.28 | 13.19 | -0.08 | -0.60% | 13.06 | 13.36 | 26453 | 3483.30 | 1.41% |
| 2025-07-21 | 13.00 | 13.27 | 0.17 | 1.30% | 13.00 | 13.50 | 41797 | 5563.35 | 2.23% |
| 2025-07-18 | 13.20 | 13.10 | -0.10 | -0.76% | 13.06 | 13.32 | 26203 | 3449.45 | 1.40% |
| 2025-07-17 | 13.17 | 13.20 | 0.04 | 0.30% | 12.94 | 13.24 | 48898 | 6395.95 | 2.60% |
| 2025-07-16 | 13.09 | 13.16 | 0.07 | 0.53% | 12.90 | 13.44 | 73866 | 9723.66 | 3.93% |
| 2025-07-15 | 13.58 | 13.09 | -0.50 | -3.68% | 12.67 | 13.58 | 87275 | 11350.22 | 4.65% |
| 2025-07-14 | 13.50 | 13.59 | -0.04 | -0.29% | 13.20 | 13.68 | 46514 | 6251.86 | 2.48% |
| 2025-07-11 | 13.55 | 13.63 | 0.21 | 1.56% | 13.36 | 13.78 | 79929 | 10852.51 | 4.26% |
| 2025-07-10 | 13.11 | 13.42 | -0.01 | -0.07% | 13.00 | 13.62 | 97044 | 12931.19 | 5.17% |
| 2025-07-09 | 13.60 | 13.43 | 0.09 | 0.67% | 13.24 | 13.95 | 86261 | 11709.67 | 4.59% |
| 2025-07-08 | 13.21 | 13.34 | 0.09 | 0.68% | 13.18 | 13.46 | 52982 | 7055.48 | 2.82% |
| 2025-07-07 | 13.17 | 13.25 | 0.06 | 0.45% | 13.13 | 13.56 | 44175 | 5884.51 | 2.35% |
| 2025-07-04 | 13.39 | 13.19 | -0.22 | -1.64% | 12.97 | 13.39 | 58333 | 7671.80 | 3.11% |
| 2025-07-03 | 13.39 | 13.41 | -0.01 | -0.07% | 13.33 | 13.71 | 73887 | 9952.25 | 3.93% |
| 2025-07-02 | 13.88 | 13.42 | -0.81 | -5.69% | 13.31 | 14.09 | 131942 | 17911.88 | 7.03% |
| 2025-07-01 | 13.19 | 14.23 | 1.18 | 9.04% | 13.10 | 14.36 | 200392 | 28015.46 | 10.67% |
| 2025-06-30 | 12.85 | 13.05 | 0.20 | 1.56% | 12.76 | 13.18 | 57160 | 7411.56 | 3.04% |
| 2025-06-27 | 12.69 | 12.85 | 0.00 | 0.00% | 12.66 | 13.18 | 62333 | 8027.49 | 3.32% |
上证大盘股票行情在线 K线走势图
南都物业(603506)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
