南京港 sz.002040
9.80
-1.31%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.95 | 10.01 | 9.71 | 9.80 | -1.31% | 0.93 | 1.96% |
| 2026-05-22 | 9.99 | 10.06 | 9.86 | 9.93 | -0.30% | 0.96 | 2.00% |
| 2026-05-21 | 10.26 | 10.41 | 9.90 | 9.96 | -2.73% | 1.70 | 3.44% |
| 2026-05-20 | 10.31 | 10.35 | 10.16 | 10.24 | -1.35% | 0.95 | 1.91% |
| 2026-05-19 | 10.25 | 10.47 | 10.22 | 10.38 | +1.17% | 1.00 | 1.98% |
| 2026-05-18 | 10.48 | 10.48 | 10.16 | 10.26 | -1.35% | 1.37 | 2.75% |
| 2026-05-15 | 10.68 | 10.85 | 10.31 | 10.40 | -3.08% | 2.07 | 4.06% |
| 2026-05-14 | 10.64 | 11.00 | 10.48 | 10.73 | +0.85% | 2.91 | 5.54% |
| 2026-05-13 | 10.54 | 10.67 | 10.49 | 10.64 | +1.24% | 1.60 | 3.11% |
| 2026-05-12 | 10.54 | 10.85 | 10.43 | 10.51 | -0.38% | 2.26 | 4.37% |
| 2026-05-11 | 10.59 | 10.63 | 10.34 | 10.55 | -1.49% | 2.29 | 4.52% |
| 2026-05-08 | 10.15 | 10.90 | 10.11 | 10.71 | +4.79% | 3.63 | 7.06% |
| 2026-05-07 | 10.07 | 10.23 | 10.05 | 10.22 | +1.69% | 1.22 | 2.48% |
| 2026-05-06 | 10.00 | 10.06 | 9.94 | 10.05 | +1.00% | 0.84 | 1.72% |
| 2026-04-30 | 9.98 | 10.05 | 9.86 | 9.95 | -0.30% | 0.78 | 1.61% |
| 2026-04-29 | 9.85 | 10.01 | 9.82 | 9.98 | +1.32% | 0.81 | 1.67% |
| 2026-04-28 | 9.80 | 9.90 | 9.77 | 9.85 | -0.40% | 0.60 | 1.26% |
| 2026-04-27 | 9.85 | 9.90 | 9.70 | 9.89 | +0.41% | 0.62 | 1.30% |
| 2026-04-24 | 9.92 | 9.96 | 9.77 | 9.85 | +0.41% | 0.81 | 1.69% |
| 2026-04-23 | 9.95 | 9.97 | 9.74 | 9.81 | -1.51% | 0.99 | 2.08% |