| 股票名称 | 代码 600250 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 南京商旅 | 2024-04-19 五 | 8.19 | 8.27 | 7.95 | 8.34 | 7.88 | -3.87% | 8.23% | 233802 | 18815万 | 22.59 | 24.69 | 14.8 | 2 | 南京商旅 | 2024-04-18 四 | 8.45 | 8.58 | 8.27 | 8.67 | 7.97 | -3.61% | 8.57% | 243565 | 20238万 | 23.5 | 25.69 | 15.39 | 3 | 南京商旅 | 2024-04-17 三 | 7.92 | 8.75 | 8.58 | 9.12 | 7.92 | -1.94% | 10.91% | 309898 | 26925万 | 24.38 | 26.65 | 15.97 | 4 | 南京商旅 | 2024-04-16 二 | 9.18 | 9.72 | 8.75 | 9.48 | 8.75 | -9.98% | 4.13% | 117248 | 10439万 | 24.86 | 27.18 | 16.29 | 5 | 南京商旅 | 2024-04-15 一 | 10.50 | 10.80 | 9.72 | 10.75 | 9.72 | -10.00% | 11.40% | 323859 | 32387万 | 27.62 | 30.19 | 18.09 | 6 | 南京商旅 | 2024-04-12 五 | 10.21 | 10.50 | 10.80 | 10.96 | 10.09 | 2.86% | 15.43% | 438478 | 46768万 | 30.69 | 33.54 | 20.1 | 7 | 南京商旅 | 2024-04-11 四 | 10.00 | 10.29 | 10.50 | 10.70 | 9.78 | 2.04% | 11.81% | 335491 | 34517万 | 29.83 | 32.61 | 19.54 | 8 | 南京商旅 | 2024-04-10 三 | 10.16 | 10.35 | 10.29 | 10.74 | 10.08 | -0.58% | 12.62% | 358623 | 37498万 | 29.24 | 31.96 | 19.15 | 9 | 南京商旅 | 2024-04-09 二 | 10.51 | 11.04 | 10.35 | 11.24 | 10.28 | -6.25% | 20.60% | 585313 | 62695万 | 29.41 | 32.15 | 19.27 | 10 | 南京商旅 | 2024-04-08 一 | 9.73 | 10.04 | 11.04 | 11.04 | 9.08 | 9.96% | 22.56% | 640890 | 66451万 | 31.37 | 34.29 | 20.55 | 11 | 南京商旅 | 2024-04-03 三 | 9.68 | 9.66 | 10.04 | 10.12 | 9.60 | 3.93% | 18.09% | 513890 | 50515万 | 28.53 | 31.18 | 18.69 | 12 | 南京商旅 | 2024-04-02 二 | 9.20 | 9.17 | 9.66 | 9.80 | 8.98 | 5.34% | 13.67% | 388527 | 36386万 | 27.45 | 30 | 17.98 | 13 | 南京商旅 | 2024-04-01 一 | 8.80 | 8.85 | 9.17 | 9.57 | 8.80 | 3.62% | 8.09% | 229720 | 21090万 | 26.05 | 28.48 | 17.07 | 14 | 南京商旅 | 2024-03-29 五 | 8.75 | 8.69 | 8.85 | 9.13 | 8.61 | 1.84% | 8.57% | 243509 | 21488万 | 25.14 | 27.49 | 16.47 | 15 | 南京商旅 | 2024-03-28 四 | 8.50 | 8.79 | 8.69 | 8.88 | 8.27 | -1.14% | 9.64% | 273962 | 23617万 | 24.69 | 26.99 | 16.18 | 16 | 南京商旅 | 2024-03-27 三 | 9.50 | 9.77 | 8.79 | 9.53 | 8.79 | -10.03% | 11.46% | 325644 | 29315万 | 24.97 | 27.3 | 16.36 | 17 | 南京商旅 | 2024-03-26 二 | 9.46 | 9.50 | 9.77 | 9.80 | 9.20 | 2.84% | 13.26% | 376655 | 35998万 | 27.76 | 30.35 | 18.19 | 18 | 南京商旅 | 2024-03-25 一 | 10.00 | 9.99 | 9.50 | 10.80 | 9.47 | -4.90% | 23.77% | 675429 | 68552万 | 26.99 | 29.51 | 17.68 | 19 | 南京商旅 | 2024-03-22 五 | 9.04 | 9.08 | 9.99 | 9.99 | 9.02 | 10.02% | 11.65% | 330875 | 32628万 | 28.38 | 31.03 | 18.59 | 20 | 南京商旅 | 2024-03-21 四 | 8.92 | 8.92 | 9.08 | 9.17 | 8.88 | 1.79% | 7.31% | 207671 | 18715万 | 25.8 | 28.2 | 16.9 | 21 | 南京商旅 | 2024-03-20 三 | 8.73 | 8.69 | 8.92 | 9.05 | 8.71 | 2.65% | 8.04% | 228353 | 20313万 | 25.34 | 27.7 | 16.6 | 22 | 南京商旅 | 2024-03-19 二 | 8.83 | 8.84 | 8.69 | 8.95 | 8.66 | -1.70% | 6.81% | 193568 | 17000万 | 24.69 | 26.99 | 16.18 | 23 | 南京商旅 | 2024-03-18 一 | 8.83 | 8.85 | 8.84 | 8.86 | 8.65 | -0.11% | 8.23% | 233765 | 20464万 | 25.12 | 27.46 | 16.45 | 24 | 南京商旅 | 2024-03-15 五 | 8.55 | 8.60 | 8.85 | 8.95 | 8.49 | 2.91% | 10.64% | 302239 | 26670万 | 25.14 | 27.49 | 16.47 | 25 | 南京商旅 | 2024-03-14 四 | 8.45 | 8.44 | 8.60 | 8.86 | 8.35 | 1.90% | 11.07% | 314491 | 27159万 | 24.43 | 26.71 | 16.01 | 26 | 南京商旅 | 2024-03-08 五 | 8.30 | 8.50 | 8.27 | 8.36 | 8.13 | -2.71% | 6.27% | 178075 | 14650万 | 23.5 | 25.69 | 15.39 | 27 | 南京商旅 | 2024-03-07 四 | 8.51 | 8.45 | 8.50 | 8.78 | 8.34 | 0.59% | 8.45% | 240184 | 20521万 | 24.15 | 26.4 | 15.82 | 28 | 南京商旅 | 2024-03-06 三 | 8.22 | 8.24 | 8.45 | 8.59 | 8.15 | 2.55% | 5.73% | 162717 | 13668万 | 24.01 | 26.25 | 15.73 | 29 | 南京商旅 | 2024-03-05 二 | 8.42 | 8.51 | 8.24 | 8.48 | 8.20 | -3.17% | 5.35% | 152108 | 12714万 | 23.41 | 25.59 | 15.34 | 30 | 南京商旅 | 2024-03-04 一 | 8.38 | 8.37 | 8.51 | 8.58 | 8.07 | 1.67% | 7.94% | 225475 | 18725万 | 24.18 | 26.43 | 15.84 | 31 | 南京商旅 | 2024-03-01 五 | 8.17 | 8.11 | 8.37 | 8.80 | 8.15 | 3.21% | 9.07% | 257762 | 21601万 | 23.78 | 26 | 15.58 | 32 | 南京商旅 | 2024-02-29 四 | 7.67 | 7.80 | 8.11 | 8.15 | 7.62 | 3.97% | 6.64% | 188691 | 15040万 | 23.04 | 25.19 | 15.1 | 33 | 南京商旅 | 2024-02-28 三 | 8.53 | 8.61 | 7.80 | 8.81 | 7.78 | -9.41% | 10.98% | 311940 | 26052万 | 22.16 | 24.23 | 14.52 | 34 | 南京商旅 | 2024-02-27 二 | 8.24 | 8.24 | 8.61 | 8.61 | 8.14 | 4.49% | 8.20% | 232901 | 19766万 | 24.46 | 26.74 | 16.03 | 35 | 南京商旅 | 2024-02-26 一 | 8.10 | 8.16 | 8.24 | 8.47 | 7.92 | 0.98% | 9.12% | 259254 | 21275万 | 23.41 | 25.59 | 15.34 | 36 | 南京商旅 | 2024-02-23 五 | 7.82 | 7.82 | 8.16 | 8.22 | 7.76 | 4.35% | 10.08% | 286495 | 22865万 | 23.18 | 25.34 | 15.19 | 37 | 南京商旅 | 2024-02-22 四 | 7.68 | 7.49 | 7.82 | 7.85 | 7.51 | 4.41% | 9.28% | 263717 | 20306万 | 22.22 | 24.29 | 14.56 | 38 | 南京商旅 | 2024-02-21 三 | 7.31 | 7.38 | 7.49 | 7.91 | 7.10 | 1.49% | 8.30% | 235932 | 17820万 | 21.28 | 23.26 | 13.94 | 39 | 南京商旅 | 2024-02-20 二 | 7.01 | 6.91 | 7.38 | 7.43 | 6.85 | 6.80% | 7.44% | 211260 | 15229万 | 20.97 | 22.92 | 13.74 | 40 | 南京商旅 | 2024-02-19 一 | 6.56 | 6.56 | 6.91 | 6.96 | 6.56 | 5.34% | 9.26% | 263031 | 17972万 | 19.63 | 21.46 | 12.86 | 41 | 南京商旅 | 2024-02-08 四 | 6.11 | 6.11 | 6.56 | 6.64 | 5.51 | 7.36% | 12.27% | 348759 | 20988万 | 18.64 | 20.37 | 12.21 | 42 | 南京商旅 | 2024-02-07 三 | 6.79 | 6.79 | 6.11 | 6.83 | 6.11 | -10.01% | 11.39% | 323621 | 20211万 | 17.36 | 18.98 | 11.37 | 43 | 南京商旅 | 2024-02-06 二 | 6.89 | 7.54 | 6.79 | 7.14 | 6.79 | -9.95% | 5.60% | 158997 | 10915万 | 19.29 | 21.09 | 12.64 | 44 | 南京商旅 | 2024-02-05 一 | 8.21 | 8.38 | 7.54 | 8.38 | 7.54 | -10.02% | 2.47% | 70177 | 5432万 | 21.42 | 23.42 | 14.03 | 45 | 南京商旅 | 2024-02-02 五 | 8.66 | 8.64 | 8.38 | 8.97 | 8.14 | -3.01% | 4.79% | 136064 | 11668万 | 23.81 | 26.03 | 15.6 | 46 | 南京商旅 | 2024-02-01 四 | 8.86 | 8.89 | 8.64 | 8.86 | 8.43 | -2.81% | 4.16% | 118119 | 10182万 | 24.55 | 26.84 | 16.08 | 47 | 南京商旅 | 2024-01-31 三 | 9.42 | 9.43 | 8.89 | 9.44 | 8.82 | -5.73% | 4.43% | 125793 | 11425万 | 25.26 | 27.61 | 16.55 | 48 | 南京商旅 | 2024-01-30 二 | 9.50 | 9.74 | 9.43 | 9.90 | 9.42 | -3.18% | 4.18% | 118905 | 11433万 | 26.79 | 29.29 | 17.55 | 49 | 南京商旅 | 2024-01-29 一 | 10.12 | 10.13 | 9.74 | 10.37 | 9.70 | -3.85% | 4.58% | 130151 | 12923万 | 27.67 | 30.25 | 18.13 | 50 | 南京商旅 | 2024-01-26 五 | 10.05 | 10.06 | 10.13 | 10.28 | 9.83 | 0.70% | 5.75% | 163304 | 16487万 | 28.78 | 31.46 | 18.86 | 51 | 南京商旅 | 2024-01-25 四 | 9.81 | 9.78 | 10.06 | 10.12 | 9.73 | 2.86% | 5.85% | 166284 | 16572万 | 28.58 | 31.25 | 18.73 | 52 | 南京商旅 | 2024-01-24 三 | 9.58 | 9.58 | 9.78 | 9.88 | 9.47 | 2.09% | 5.96% | 169269 | 16441万 | 27.79 | 30.38 | 18.2 | 53 | 南京商旅 | 2024-01-23 二 | 9.65 | 9.54 | 9.58 | 9.88 | 9.34 | 0.42% | 6.38% | 181140 | 17312万 | 27.22 | 29.75 | 17.83 | 54 | 南京商旅 | 2024-01-22 一 | 10.10 | 10.29 | 9.54 | 10.30 | 9.43 | -7.29% | 10.30% | 292662 | 28906万 | 27.11 | 29.63 | 17.76 | 55 | 南京商旅 | 2024-01-19 五 | 10.20 | 10.37 | 10.29 | 10.60 | 10.07 | -0.77% | 10.55% | 299820 | 30972万 | 29.24 | 31.96 | 19.15 | 56 | 南京商旅 | 2024-01-18 四 | 11.01 | 11.52 | 10.37 | 11.19 | 10.37 | -9.98% | 7.45% | 211802 | 22190万 | 29.46 | 32.21 | 19.3 | 57 | 南京商旅 | 2024-01-17 三 | 11.31 | 11.40 | 11.52 | 12.20 | 11.31 | 1.05% | 16.12% | 457972 | 53905万 | 32.73 | 35.78 | 21.44 | 58 | 南京商旅 | 2024-01-16 二 | 11.42 | 11.30 | 11.40 | 12.29 | 11.06 | 0.88% | 15.67% | 445312 | 52003万 | 32.39 | 35.41 | 21.22 | 59 | 南京商旅 | 2024-01-15 一 | 10.80 | 10.85 | 11.30 | 11.48 | 10.79 | 4.15% | 12.36% | 351271 | 39513万 | 32.11 | 35.1 | 21.03 | 60 | 南京商旅 | 2024-01-12 五 | 11.29 | 11.29 | 10.85 | 11.40 | 10.78 | -3.90% | 10.69% | 303785 | 33568万 | 30.83 | 33.7 | 20.2 | 61 | 南京商旅 | 2024-01-11 四 | 11.47 | 11.73 | 11.29 | 11.61 | 11.08 | -3.75% | 13.60% | 386364 | 43453万 | 32.08 | 35.07 | 21.01 | 62 | 南京商旅 | 2024-01-10 三 | 11.13 | 11.20 | 11.73 | 12.29 | 10.90 | 4.73% | 18.91% | 537316 | 62525万 | 33.33 | 36.43 | 21.83 | 63 | 南京商旅 | 2024-01-09 二 | 10.89 | 10.80 | 11.20 | 11.32 | 10.89 | 3.70% | 9.23% | 262141 | 29135万 | 31.82 | 34.79 | 20.85 | 64 | 南京商旅 | 2024-01-08 一 | 10.84 | 10.75 | 10.80 | 11.05 | 10.77 | 0.47% | 5.93% | 168375 | 18351万 | 30.69 | 33.54 | 20.1 | 65 | 南京商旅 | 2024-01-05 五 | 11.18 | 11.19 | 10.75 | 11.19 | 10.67 | -3.93% | 6.07% | 172572 | 18769万 | 30.54 | 33.39 | 20.01 | 66 | 南京商旅 | 2024-01-04 四 | 11.13 | 11.17 | 11.19 | 11.28 | 10.62 | 0.18% | 8.86% | 251825 | 27775万 | 31.79 | 34.76 | 20.83 | 67 | 南京商旅 | 2024-01-03 三 | 11.81 | 11.61 | 11.17 | 11.81 | 10.95 | -3.79% | 9.77% | 277729 | 31327万 | 31.74 | 34.69 | 20.79 | 68 | 南京商旅 | 2024-01-02 二 | 11.78 | 11.81 | 11.61 | 12.11 | 11.50 | -1.69% | 8.48% | 240965 | 28318万 | 32.99 | 36.06 | 21.61 | 69 | 南京商旅 | 2023-12-29 五 | 11.30 | 11.43 | 11.81 | 12.29 | 11.26 | 3.32% | 13.14% | 373410 | 44110万 | 33.55 | 36.68 | 21.98 | 70 | 南京商旅 | 2023-12-28 四 | 12.03 | 12.30 | 11.43 | 12.79 | 11.42 | -7.07% | 17.32% | 492175 | 59296万 | 32.48 | 35.5 | 21.28 | 71 | 南京商旅 | 2023-12-27 三 | 12.03 | 12.03 | 12.30 | 12.50 | 11.51 | 2.24% | 16.29% | 462776 | 56118万 | 34.95 | 38.2 | 22.89 | 72 | 南京商旅 | 2023-12-26 二 | 11.30 | 11.60 | 12.03 | 12.31 | 11.28 | 3.71% | 17.49% | 496815 | 59444万 | 34.18 | 37.36 | 22.39 | 73 | 南京商旅 | 2023-12-25 一 | 11.35 | 11.47 | 11.60 | 11.73 | 10.58 | 1.13% | 14.14% | 401886 | 44733万 | 32.96 | 36.03 | 21.59 | 74 | 南京商旅 | 2023-12-22 五 | 12.93 | 12.74 | 11.47 | 12.96 | 11.47 | -9.97% | 14.65% | 416242 | 50213万 | 32.59 | 35.63 | 21.35 | 75 | 南京商旅 | 2023-12-21 四 | 13.59 | 13.70 | 12.74 | 13.80 | 12.49 | -7.01% | 14.70% | 417758 | 53942万 | 36.2 | 39.57 | 23.71 | 76 | 南京商旅 | 2023-12-20 三 | 13.47 | 13.57 | 13.70 | 13.96 | 13.39 | 0.96% | 14.54% | 412973 | 56506万 | 38.92 | 42.55 | 25.5 | 77 | 南京商旅 | 2023-12-19 二 | 13.81 | 13.81 | 13.57 | 13.98 | 13.02 | -1.74% | 16.51% | 469044 | 62737万 | 38.56 | 42.15 | 25.26 | 78 | 南京商旅 | 2023-12-18 一 | 15.33 | 15.24 | 13.81 | 15.62 | 13.72 | -9.38% | 21.29% | 604864 | 86850万 | 39.24 | 42.89 | 25.71 | 79 | 南京商旅 | 2023-12-15 五 | 15.76 | 16.26 | 15.24 | 16.34 | 15.01 | -6.27% | 21.74% | 617556 | 96607万 | 43.3 | 47.33 | 28.37 | 80 | 南京商旅 | 2023-12-14 四 | 15.54 | 15.54 | 16.26 | 16.49 | 14.89 | 4.63% | 26.68% | 758163 | 120276万 | 46.2 | 50.5 | 30.27 | 81 | 南京商旅 | 2023-12-13 三 | 15.97 | 16.01 | 15.54 | 17.59 | 15.10 | -2.94% | 34.59% | 982855 | 160935万 | 44.15 | 48.27 | 28.93 | 82 | 南京商旅 | 2023-12-12 二 | 14.20 | 14.55 | 16.01 | 16.01 | 13.66 | 10.03% | 25.42% | 722123 | 105618万 | 45.49 | 49.73 | 29.8 | 83 | 南京商旅 | 2023-12-11 一 | 14.20 | 14.27 | 14.55 | 14.92 | 13.50 | 1.96% | 26.80% | 761429 | 109266万 | 41.34 | 45.19 | 27.08 | 84 | 南京商旅 | 2023-12-08 五 | 13.85 | 14.25 | 14.27 | 14.99 | 13.50 | 0.14% | 26.96% | 765873 | 109525万 | 40.54 | 44.32 | 26.56 | 85 | 南京商旅 | 2023-12-07 四 | 14.18 | 14.18 | 14.25 | 14.79 | 13.20 | 0.49% | 30.02% | 853042 | 119862万 | 40.49 | 44.26 | 26.52 | 86 | 南京商旅 | 2023-12-06 三 | 14.18 | 12.89 | 14.18 | 14.18 | 13.54 | 10.01% | 18.33% | 520765 | 73629万 | 40.29 | 44.04 | 26.39 | 87 | 南京商旅 | 2023-12-05 二 | 12.89 | 11.72 | 12.89 | 12.89 | 12.89 | 9.98% | 0.49% | 13915 | 1794万 | 36.62 | 40.04 | 23.99 | 88 | 南京商旅 | 2023-12-04 一 | 11.72 | 10.65 | 11.72 | 11.72 | 11.72 | 10.05% | 2.69% | 76513 | 8967万 | 33.3 | 36.4 | 21.82 | 89 | 南京商旅 | 2023-12-01 五 | 10.65 | 9.68 | 10.65 | 10.65 | 10.65 | 10.02% | 2.24% | 63633 | 6777万 | 30.26 | 33.08 | 19.82 | 90 | 南京商旅 | 2023-11-30 四 | 9.68 | 8.80 | 9.68 | 9.68 | 9.56 | 10.00% | 4.46% | 126857 | 12273万 | 27.5 | 30.07 | 18.02 | 91 | 南京商旅 | 2023-11-29 三 | 8.47 | 8.00 | 8.80 | 8.80 | 8.25 | 10.00% | 6.37% | 181101 | 15731万 | 25 | 27.33 | 16.38 | 92 | 南京商旅 | 2023-11-28 二 | 7.23 | 7.27 | 8.00 | 8.00 | 7.18 | 10.04% | 3.91% | 111075 | 8437万 | 22.73 | 24.85 | 14.89 | 93 | 南京商旅 | 2023-11-24 五 | 7.34 | 7.27 | 7.22 | 7.40 | 7.19 | -0.69% | 1.54% | 43860 | 3186万 | 20.51 | 22.42 | 13.44 | 94 | 南京商旅 | 2023-11-23 四 | 7.23 | 7.21 | 7.27 | 7.30 | 7.17 | 0.83% | 1.43% | 40688 | 2948万 | 20.66 | 22.58 | 13.53 | 95 | 南京商旅 | 2023-11-22 三 | 7.10 | 7.18 | 7.21 | 7.29 | 7.10 | 0.42% | 2.09% | 59460 | 4292万 | 20.49 | 22.39 | 13.42 | 96 | 南纺股份 | 2023-11-21 二 | 7.19 | 7.19 | 7.18 | 7.30 | 7.15 | -0.14% | 1.78% | 50617 | 3654万 | 20.4 | 22.3 | 13.36 | 97 | 南纺股份 | 2023-11-20 一 | 7.13 | 7.07 | 7.19 | 7.21 | 7.04 | 1.70% | 1.77% | 50368 | 3592万 | 20.43 | 22.33 | 13.38 | 98 | 南纺股份 | 2023-11-17 五 | 6.98 | 6.99 | 7.07 | 7.32 | 6.98 | 1.14% | 2.11% | 59824 | 4250万 | 20.09 | 21.96 | 13.16 | 99 | 南纺股份 | 2023-11-16 四 | 6.99 | 6.98 | 6.99 | 7.07 | 6.93 | 0.14% | 1.65% | 46950 | 3277万 | 19.86 | 21.71 | 13.01 | 100 | 南纺股份 | 2023-11-15 三 | 6.99 | 6.97 | 6.98 | 7.04 | 6.91 | 0.14% | 1.99% | 56662 | 3951万 | 19.83 | 21.68 | 12.99 | 101 | 南纺股份 | 2023-11-14 二 | 6.83 | 6.83 | 6.97 | 7.11 | 6.76 | 2.05% | 2.78% | 78973 | 5501万 | 19.8 | 21.65 | 12.97 | 102 | 南纺股份 | 2023-11-13 一 | 6.69 | 6.68 | 6.83 | 6.85 | 6.69 | 2.25% | 1.54% | 43806 | 2975万 | 19.41 | 21.21 | 12.71 | 103 | 南纺股份 | 2023-11-10 五 | 6.66 | 6.63 | 6.68 | 6.70 | 6.59 | 0.75% | 1.00% | 28446 | 1892万 | 18.98 | 20.75 | 12.43 | 104 | 南纺股份 | 2023-11-09 四 | 6.72 | 6.73 | 6.63 | 6.74 | 6.59 | -1.49% | 1.03% | 29152 | 1937万 | 18.84 | 20.59 | 12.34 | 105 | 南纺股份 | 2023-11-08 三 | 6.74 | 6.69 | 6.73 | 6.79 | 6.68 | 0.60% | 1.16% | 33043 | 2221万 | 19.12 | 20.9 | 12.53 | 106 | 南纺股份 | 2023-11-07 二 | 6.65 | 6.61 | 6.69 | 6.71 | 6.57 | 1.21% | 1.51% | 42859 | 2847万 | 19.01 | 20.78 | 12.45 | 107 | 南纺股份 | 2023-11-06 一 | 6.69 | 6.66 | 6.61 | 6.71 | 6.55 | -0.75% | 1.63% | 46270 | 3061万 | 18.78 | 20.53 | 12.3 | 108 | 南纺股份 | 2023-11-03 五 | 6.79 | 6.73 | 6.66 | 6.79 | 6.63 | -1.04% | 1.93% | 54785 | 3667万 | 18.92 | 20.69 | 12.4 | 109 | 南纺股份 | 2023-11-02 四 | 6.75 | 6.76 | 6.73 | 6.81 | 6.69 | -0.44% | 2.32% | 66017 | 4452万 | 19.12 | 20.9 | 12.53 | 110 | 南纺股份 | 2023-11-01 三 | 6.66 | 6.54 | 6.76 | 6.81 | 6.55 | 3.36% | 3.56% | 101024 | 6797万 | 19.21 | 21 | 12.58 | 111 | 南纺股份 | 2023-10-31 二 | 6.39 | 6.37 | 6.54 | 6.61 | 6.39 | 2.67% | 2.21% | 62882 | 4095万 | 18.58 | 20.31 | 12.17 | 112 | 南纺股份 | 2023-10-30 一 | 6.26 | 6.26 | 6.37 | 6.41 | 6.26 | 1.76% | 1.51% | 42772 | 2723万 | 18.1 | 19.78 | 11.86 | 113 | 南纺股份 | 2023-10-27 五 | 6.21 | 6.21 | 6.26 | 6.30 | 6.13 | 0.81% | 1.18% | 33648 | 2104万 | 17.79 | 19.44 | 12.7 | 114 | 南纺股份 | 2023-10-26 四 | 6.20 | 6.21 | 6.21 | 6.22 | 6.10 | 0.00% | 1.25% | 35580 | 2191万 | 17.64 | 19.29 | 12.59 | 115 | 南纺股份 | 2023-10-25 三 | 6.10 | 6.09 | 6.21 | 6.21 | 6.08 | 1.97% | 1.27% | 35966 | 2217万 | 17.64 | 19.29 | 12.59 | 116 | 南纺股份 | 2023-10-24 二 | 5.88 | 5.85 | 6.09 | 6.09 | 5.80 | 4.10% | 1.65% | 46793 | 2821万 | 17.3 | 18.92 | 12.35 | 117 | 南纺股份 | 2023-10-23 一 | 6.00 | 5.95 | 5.85 | 6.02 | 5.82 | -1.68% | 0.93% | 26387 | 1551万 | 16.62 | 18.17 | 11.86 | 118 | 南纺股份 | 2023-10-20 五 | 5.97 | 5.96 | 5.95 | 6.02 | 5.91 | -0.17% | 0.80% | 22736 | 1356万 | 16.91 | 18.48 | 12.07 | 119 | 南纺股份 | 2023-10-19 四 | 5.98 | 5.97 | 5.96 | 6.08 | 5.92 | -0.17% | 0.74% | 21009 | 1259万 | 16.93 | 18.51 | 12.09 | 120 | 南纺股份 | 2023-10-18 三 | 6.07 | 6.06 | 5.97 | 6.12 | 5.97 | -1.49% | 0.97% | 27529 | 1655万 | 16.96 | 18.54 | 12.11 | 121 | 南纺股份 | 2023-10-17 二 | 6.08 | 6.06 | 6.06 | 6.17 | 6.03 | 0.00% | 1.20% | 34004 | 2070万 | 17.22 | 18.82 | 12.29 | 122 | 南纺股份 | 2023-10-16 一 | 5.99 | 6.00 | 6.06 | 6.09 | 5.95 | 1.00% | 1.20% | 34026 | 2054万 | 17.22 | 18.82 | 12.29 | 123 | 南纺股份 | 2023-10-13 五 | 6.05 | 6.06 | 6.00 | 6.06 | 5.96 | -0.99% | 1.07% | 30399 | 1825万 | 17.05 | 18.64 | 12.17 | 124 | 南纺股份 | 2023-10-12 四 | 6.16 | 6.14 | 6.06 | 6.17 | 6.02 | -1.30% | 1.47% | 41888 | 2542万 | 17.22 | 18.82 | 12.29 | 125 | 南纺股份 | 2023-10-11 三 | 6.20 | 6.17 | 6.14 | 6.23 | 6.09 | -0.49% | 1.05% | 29815 | 1828万 | 17.45 | 19.07 | 12.45 | 126 | 南纺股份 | 2023-10-10 二 | 6.14 | 6.11 | 6.17 | 6.22 | 6.13 | 0.98% | 1.22% | 34675 | 2141万 | 17.53 | 19.16 | 12.51 | 127 | 南纺股份 | 2023-10-09 一 | 6.43 | 6.43 | 6.11 | 6.49 | 6.06 | -4.98% | 2.43% | 68911 | 4266万 | 17.36 | 18.98 | 12.39 | 128 | 南纺股份 | 2023-09-28 四 | 6.31 | 6.38 | 6.43 | 6.50 | 6.31 | 0.78% | 1.85% | 52662 | 3384万 | 18.27 | 19.97 | 13.04 | 129 | 南纺股份 | 2023-09-27 三 | 6.42 | 6.23 | 6.38 | 6.45 | 6.27 | 2.41% | 1.78% | 50575 | 3217万 | 18.13 | 19.82 | 12.94 | 130 | 南纺股份 | 2023-09-26 二 | 6.30 | 6.34 | 6.23 | 6.35 | 6.22 | -1.74% | 1.00% | 28508 | 1785万 | 17.7 | 19.35 | 12.64 | 131 | 南纺股份 | 2023-09-25 一 | 6.37 | 6.37 | 6.34 | 6.45 | 6.30 | -0.47% | 1.08% | 30679 | 1949万 | 18.01 | 19.69 | 12.86 | 132 | 南纺股份 | 2023-09-22 五 | 6.27 | 6.28 | 6.37 | 6.38 | 6.23 | 1.43% | 0.81% | 22943 | 1451万 | 18.1 | 19.78 | 12.92 | 133 | 南纺股份 | 2023-09-21 四 | 6.34 | 6.35 | 6.28 | 6.42 | 6.26 | -1.10% | 1.23% | 35015 | 2209万 | 17.84 | 19.51 | 12.74 | 134 | 南纺股份 | 2023-09-20 三 | 6.48 | 6.50 | 6.35 | 6.50 | 6.33 | -2.31% | 1.16% | 32964 | 2108万 | 18.04 | 19.72 | 12.88 | 135 | 南纺股份 | 2023-09-19 二 | 6.59 | 6.58 | 6.50 | 6.63 | 6.48 | -1.22% | 1.33% | 37695 | 2469万 | 18.47 | 20.19 | 13.18 | 136 | 南纺股份 | 2023-09-18 一 | 6.42 | 6.41 | 6.58 | 6.59 | 6.33 | 2.65% | 1.77% | 50328 | 3276万 | 18.7 | 20.44 | 13.35 | 137 | 南纺股份 | 2023-09-15 五 | 6.31 | 6.31 | 6.41 | 6.46 | 6.27 | 1.58% | 1.53% | 43568 | 2789万 | 18.21 | 19.91 | 13 | 138 | 南纺股份 | 2023-09-14 四 | 6.39 | 6.39 | 6.31 | 6.43 | 6.24 | -1.25% | 1.00% | 28297 | 1784万 | 17.93 | 19.6 | 12.8 | 139 | 南纺股份 | 2023-09-13 三 | 6.51 | 6.45 | 6.39 | 6.51 | 6.34 | -0.93% | 1.05% | 29927 | 1920万 | 18.16 | 19.85 | 12.96 | 140 | 南纺股份 | 2023-09-12 二 | 6.42 | 6.44 | 6.45 | 6.45 | 6.37 | 0.16% | 0.86% | 24507 | 1573万 | 18.33 | 20.03 | 13.08 | 141 | 南纺股份 | 2023-09-11 一 | 6.39 | 6.36 | 6.44 | 6.47 | 6.34 | 1.26% | 1.05% | 29838 | 1913万 | 18.3 | 20 | 13.06 | 142 | 南纺股份 | 2023-09-08 五 | 6.49 | 6.42 | 6.36 | 6.49 | 6.35 | -0.93% | 0.91% | 25857 | 1652万 | 18.07 | 19.75 | 12.9 | 143 | 南纺股份 | 2023-09-07 四 | 6.43 | 6.42 | 6.42 | 6.51 | 6.36 | 0.00% | 1.44% | 40861 | 2638万 | 18.24 | 19.94 | 13.02 | 144 | 南纺股份 | 2023-09-06 三 | 6.47 | 6.47 | 6.42 | 6.52 | 6.40 | -0.77% | 1.03% | 29383 | 1892万 | 18.24 | 19.94 | 13.02 | 145 | 南纺股份 | 2023-09-05 二 | 6.63 | 6.63 | 6.47 | 6.63 | 6.41 | -2.41% | 1.57% | 44591 | 2895万 | 18.38 | 20.1 | 13.12 | 146 | 南纺股份 | 2023-09-04 一 | 6.46 | 6.40 | 6.63 | 6.63 | 6.43 | 3.59% | 1.92% | 54519 | 3569万 | 18.84 | 20.59 | 13.45 | 147 | 南纺股份 | 2023-09-01 五 | 6.35 | 6.32 | 6.40 | 6.43 | 6.30 | 1.27% | 1.87% | 53075 | 3387万 | 18.18 | 19.88 | 12.98 | 148 | 南纺股份 | 2023-08-31 四 | 6.53 | 6.59 | 6.32 | 6.59 | 6.30 | -4.10% | 2.58% | 73358 | 4677万 | 17.96 | 19.63 | 12.82 | 149 | 南纺股份 | 2023-08-30 三 | 6.84 | 6.83 | 6.59 | 6.89 | 6.58 | -3.51% | 2.20% | 62493 | 4167万 | 18.72 | 20.47 | 13.37 | 150 | 南纺股份 | 2023-08-29 二 | 6.57 | 6.53 | 6.83 | 6.83 | 6.51 | 4.59% | 1.96% | 55815 | 3752万 | 19.41 | 21.21 | 13.85 | 151 | 南纺股份 | 2023-08-28 一 | 6.72 | 6.46 | 6.53 | 6.76 | 6.51 | 1.08% | 2.10% | 59581 | 3950万 | 18.55 | 20.28 | 23.63 | 152 | 南纺股份 | 2023-08-25 五 | 6.65 | 6.68 | 6.46 | 6.68 | 6.40 | -3.29% | 2.05% | 58212 | 3807万 | 18.35 | 20.06 | 23.38 | 153 | 南纺股份 | 2023-08-23 三 | 6.68 | 6.71 | 6.69 | 6.82 | 6.66 | -0.30% | 1.66% | 47148 | 3177万 | 19.01 | 20.78 | 24.21 | 154 | 南纺股份 | 2023-08-22 二 | 6.74 | 6.72 | 6.71 | 6.77 | 6.61 | -0.15% | 2.33% | 66174 | 4424万 | 19.06 | 20.84 | 24.28 |
|
行情刷新 | 流通股东
|