南京商旅 sh.600250
9.59
+1.27%
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 | 11.58 | 11.74 | 11.26 | 11.37 | -2.65% | 2.24 | 6.26% |
| 2026-04-20 | 11.51 | 11.87 | 11.51 | 11.68 | +1.48% | 2.67 | 7.29% |
| 2026-04-17 | 11.51 | 11.80 | 11.35 | 11.51 | -0.86% | 2.87 | 7.96% |
| 2026-04-16 | 11.22 | 11.88 | 11.04 | 11.61 | +1.66% | 3.72 | 10.36% |
| 2026-04-15 | 11.15 | 11.42 | 10.91 | 11.42 | +2.33% | 3.52 | 9.98% |
| 2026-04-14 | 11.68 | 11.76 | 11.03 | 11.16 | -4.12% | 3.87 | 11.02% |
| 2026-04-13 | 12.30 | 12.30 | 11.42 | 11.64 | -6.95% | 4.23 | 11.55% |
| 2026-04-10 | 13.06 | 13.11 | 12.41 | 12.51 | -4.14% | 4.89 | 12.37% |
| 2026-04-09 | 13.50 | 13.73 | 12.90 | 13.05 | -3.33% | 5.62 | 13.58% |
| 2026-04-08 | 13.36 | 13.72 | 13.19 | 13.50 | -0.81% | 6.51 | 15.43% |
| 2026-04-07 | 12.60 | 13.61 | 12.38 | 13.61 | +10.02% | 7.73 | 18.95% |
| 2026-04-03 | 13.57 | 14.17 | 12.37 | 12.37 | -9.97% | 6.29 | 15.35% |
| 2026-04-02 | 13.45 | 14.70 | 13.33 | 13.74 | +1.03% | 7.25 | 16.63% |
| 2026-04-01 | 13.77 | 13.91 | 13.20 | 13.60 | -3.20% | 7.79 | 18.41% |
| 2026-03-31 | 12.64 | 14.05 | 12.63 | 14.05 | +10.02% | 8.24 | 19.52% |
| 2026-03-30 | 12.60 | 13.23 | 12.60 | 12.77 | -1.08% | 5.62 | 13.99% |
| 2026-03-27 | 12.21 | 13.00 | 12.12 | 12.91 | +3.53% | 6.18 | 15.55% |
| 2026-03-26 | 12.06 | 12.80 | 12.00 | 12.47 | +3.40% | 6.47 | 16.63% |
| 2026-03-25 | 11.96 | 12.10 | 11.75 | 12.06 | +2.55% | 3.42 | 9.12% |
| 2026-03-24 | 11.37 | 12.20 | 11.31 | 11.76 | +5.47% | 3.65 | 9.98% |