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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.38 | 13.29 | 12.31 | 13.29 | +10.02% | 6.32 | 15.54% |
| 2025-12-16 | 12.40 | 13.12 | 11.88 | 12.08 | -5.25% | 5.87 | 15.13% |
| 2025-12-15 | 12.54 | 12.95 | 12.01 | 12.75 | +2.00% | 6.30 | 16.15% |
| 2025-12-12 | 13.00 | 13.66 | 12.50 | 12.50 | -4.29% | 9.14 | 22.62% |
| 2025-12-11 | 11.82 | 13.06 | 11.82 | 13.06 | +10.03% | 9.10 | 23.52% |
| 2025-12-10 | 13.40 | 13.60 | 11.87 | 11.87 | -3.96% | 9.80 | 24.24% |
| 2025-12-09 | 12.15 | 12.36 | 11.42 | 12.36 | +9.96% | 8.25 | 21.94% |
| 2025-12-08 | 10.30 | 11.24 | 10.24 | 11.24 | +9.98% | 2.95 | 8.71% |
| 2025-12-05 | 9.99 | 10.27 | 9.91 | 10.22 | +1.89% | 0.71 | 2.27% |
| 2025-12-04 | 10.39 | 10.44 | 10.02 | 10.03 | -4.02% | 1.02 | 3.25% |
| 2025-12-03 | 10.54 | 10.59 | 10.35 | 10.45 | -1.14% | 0.72 | 2.22% |
| 2025-12-02 | 10.73 | 10.74 | 10.50 | 10.57 | -0.47% | 0.73 | 2.23% |
| 2025-12-01 | 10.45 | 10.80 | 10.39 | 10.62 | +0.57% | 1.12 | 3.40% |
| 2025-11-28 | 10.32 | 10.77 | 10.17 | 10.56 | +2.03% | 1.29 | 3.96% |
| 2025-11-27 | 10.42 | 10.49 | 10.28 | 10.35 | -0.39% | 0.71 | 2.21% |
| 2025-11-26 | 10.40 | 10.59 | 10.33 | 10.39 | -0.10% | 0.70 | 2.14% |
| 2025-11-25 | 10.42 | 10.47 | 10.28 | 10.40 | +0.29% | 0.74 | 2.28% |
| 2025-11-24 | 10.31 | 10.43 | 10.12 | 10.37 | +0.58% | 0.99 | 3.08% |
| 2025-11-21 | 10.55 | 11.22 | 10.30 | 10.31 | -1.62% | 1.67 | 5.06% |
| 2025-11-20 | 10.99 | 11.08 | 10.35 | 10.48 | -6.84% | 2.60 | 7.89% |