南京高科 sh.600064
7.39
-0.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.54 | 8.60 | 8.53 | 8.58 | +0.47% | 0.97 | 0.65% |
| 2026-04-20 | 8.56 | 8.59 | 8.50 | 8.54 | -0.47% | 0.99 | 0.67% |
| 2026-04-17 | 8.50 | 8.64 | 8.48 | 8.58 | +1.18% | 1.29 | 0.87% |
| 2026-04-16 | 8.42 | 8.49 | 8.41 | 8.48 | +0.71% | 0.80 | 0.55% |
| 2026-04-15 | 8.47 | 8.48 | 8.40 | 8.42 | -0.12% | 0.86 | 0.59% |
| 2026-04-14 | 8.36 | 8.45 | 8.31 | 8.43 | +1.44% | 1.25 | 0.86% |
| 2026-04-13 | 8.38 | 8.38 | 8.31 | 8.31 | -0.95% | 0.74 | 0.51% |
| 2026-04-10 | 8.34 | 8.46 | 8.31 | 8.39 | +1.08% | 1.19 | 0.81% |
| 2026-04-09 | 8.36 | 8.39 | 8.30 | 8.30 | -1.19% | 0.86 | 0.60% |
| 2026-04-08 | 8.36 | 8.42 | 8.31 | 8.40 | +2.19% | 1.29 | 0.89% |
| 2026-04-07 | 8.20 | 8.25 | 8.15 | 8.22 | +0.24% | 0.87 | 0.61% |
| 2026-04-03 | 8.36 | 8.36 | 8.15 | 8.20 | -1.56% | 1.01 | 0.71% |
| 2026-04-02 | 8.38 | 8.43 | 8.31 | 8.33 | -0.83% | 0.85 | 0.58% |
| 2026-04-01 | 8.42 | 8.54 | 8.38 | 8.40 | +0.60% | 1.36 | 0.93% |
| 2026-03-31 | 8.37 | 8.49 | 8.34 | 8.35 | -0.24% | 1.04 | 0.71% |
| 2026-03-30 | 8.25 | 8.41 | 8.19 | 8.37 | +0.96% | 1.28 | 0.89% |
| 2026-03-27 | 8.24 | 8.32 | 8.21 | 8.29 | +0.12% | 0.94 | 0.66% |
| 2026-03-26 | 8.27 | 8.37 | 8.26 | 8.28 | -0.12% | 0.98 | 0.68% |
| 2026-03-25 | 8.16 | 8.37 | 8.14 | 8.29 | +1.72% | 1.54 | 1.08% |
| 2026-03-24 | 8.17 | 8.19 | 7.98 | 8.15 | +2.26% | 1.51 | 1.08% |