南都物业

603506
🏛️ 中国 →
13.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.31 12.43 12.17 12.37 1.8M
2022-12-29 12.63 12.73 12.24 12.30 3.5M
2022-12-28 12.79 12.90 12.50 12.67 3.0M
2022-12-27 12.63 12.95 12.58 12.76 4.0M
2022-12-26 13.24 13.25 12.57 12.63 5.7M
2022-12-23 13.16 13.43 12.80 13.24 9.3M
2022-12-22 13.20 13.54 13.07 13.50 10.0M
2022-12-21 12.39 12.57 12.26 12.31 2.3M
2022-12-20 12.82 12.82 12.07 12.33 4.3M
2022-12-19 12.78 13.09 12.48 13.02 3.4M
2022-12-16 12.80 12.88 12.60 12.69 1.4M
2022-12-15 12.86 12.93 12.65 12.79 1.2M
2022-12-14 12.99 13.09 12.75 12.86 1.3M
2022-12-13 12.76 13.11 12.73 13.00 1.7M
2022-12-12 12.98 13.19 12.68 12.76 2.3M
2022-12-09 12.96 13.35 12.94 13.12 2.5M
2022-12-08 12.76 13.13 12.70 12.96 2.3M
2022-12-07 12.82 12.99 12.57 12.82 2.3M
2022-12-06 13.10 13.19 12.84 12.93 2.4M
2022-12-05 13.16 13.50 13.00 13.23 3.9M
2022-12-02 13.10 13.23 12.92 12.95 3.0M
2022-12-01 13.49 13.57 13.06 13.12 4.5M
2022-11-30 13.66 13.93 13.23 13.29 7.0M
2022-11-29 14.01 14.01 13.10 13.43 7.2M
2022-11-28 12.87 12.99 12.64 12.74 2.7M
2022-11-25 12.75 13.10 12.65 13.00 3.2M
2022-11-24 12.39 12.95 12.39 12.76 4.0M
2022-11-23 12.17 12.32 12.13 12.24 1.4M
2022-11-22 12.60 12.67 12.22 12.32 1.9M
2022-11-21 12.67 12.67 12.26 12.47 2.3M
2022-11-18 13.02 13.19 12.55 12.61 4.7M
2022-11-17 12.80 13.58 12.76 13.28 5.7M
2022-11-16 12.93 13.10 12.72 12.93 3.3M
2022-11-15 12.67 13.08 12.55 12.93 4.6M
2022-11-14 12.75 13.07 12.53 12.59 5.2M
2022-11-11 12.11 12.73 12.10 12.55 4.9M
2022-11-10 12.18 12.18 11.76 11.97 2.0M
2022-11-09 11.94 12.21 11.94 12.18 2.1M
2022-11-08 11.92 11.99 11.81 11.91 1.3M
2022-11-07 11.72 11.95 11.65 11.90 2.2M
2022-11-04 11.50 11.81 11.46 11.73 3.8M
2022-11-03 11.58 11.90 11.36 11.58 3.1M
2022-11-02 11.48 11.71 11.42 11.65 1.7M
2022-11-01 11.35 11.58 11.21 11.48 2.9M
2022-10-31 11.63 11.75 11.23 11.33 2.7M
2022-10-28 11.95 12.05 11.66 11.80 1.5M
2022-10-27 11.80 12.10 11.77 12.00 1.0M
2022-10-26 11.56 11.90 11.56 11.80 1.0M
2022-10-25 11.76 11.86 11.53 11.56 1.2M
2022-10-24 12.07 12.16 11.80 11.84 1.7M
2022-10-21 12.31 12.41 12.07 12.17 1.2M
2022-10-20 12.28 12.50 12.20 12.29 1.2M
2022-10-19 12.39 12.63 12.35 12.42 1.4M
2022-10-18 12.60 12.62 12.33 12.39 1.3M
2022-10-17 12.41 12.59 12.26 12.54 1.3M
2022-10-14 12.37 12.53 12.22 12.41 1.5M
2022-10-13 12.22 12.47 12.05 12.28 1.5M
2022-10-12 12.20 12.28 11.88 12.28 1.3M
2022-10-11 12.41 12.46 12.09 12.18 1.4M
2022-10-10 12.68 12.78 12.33 12.40 1.5M
2022-09-30 12.69 12.84 12.60 12.68 1.3M
2022-09-29 12.93 12.96 12.53 12.61 1.2M
2022-09-28 13.13 13.13 12.76 12.79 1.6M
2022-09-27 12.87 13.07 12.66 13.01 1.3M
2022-09-26 12.96 13.26 12.67 12.83 1.8M
2022-09-23 13.37 13.46 12.95 12.97 1.8M
2022-09-22 13.45 13.78 13.30 13.41 1.7M
2022-09-21 13.21 13.50 12.90 13.48 1.7M
2022-09-20 13.27 13.53 13.06 13.28 1.9M
2022-09-19 13.29 13.31 12.83 13.08 1.7M
2022-09-16 13.45 13.80 13.20 13.21 2.5M
2022-09-15 13.30 13.72 13.21 13.59 2.2M
2022-09-14 13.15 13.73 13.14 13.31 2.1M
2022-09-13 13.44 13.64 13.23 13.29 1.6M
2022-09-09 13.31 13.56 13.17 13.44 1.6M
2022-09-08 13.39 13.67 13.18 13.32 1.2M
2022-09-07 13.29 13.40 13.13 13.39 1.4M
2022-09-06 13.01 13.31 13.01 13.25 1.7M
2022-09-05 12.91 13.17 12.82 13.14 1.7M
2022-09-02 12.73 12.98 12.66 12.91 2.9M
2022-09-01 12.60 13.01 12.60 12.67 2.3M
2022-08-31 12.91 12.99 12.56 12.64 1.6M
2022-08-30 12.62 12.95 12.61 12.92 1.7M
2022-08-29 12.43 12.77 12.34 12.69 2.3M
2022-08-26 12.69 12.78 12.45 12.63 3.2M
2022-08-25 12.69 12.81 12.43 12.65 1.5M
2022-08-24 12.82 12.98 12.62 12.66 1.5M
2022-08-23 12.97 13.01 12.77 12.85 1.3M
2022-08-22 13.01 13.12 12.91 12.94 1.1M
2022-08-19 13.00 13.18 12.91 13.11 0.8M
2022-08-18 13.18 13.18 12.88 13.00 0.8M
2022-08-17 13.13 13.20 12.95 13.20 1.0M
2022-08-16 13.02 13.17 12.98 13.10 0.6M
2022-08-15 13.01 13.09 12.85 13.05 0.6M
2022-08-12 13.01 13.13 12.96 13.01 0.5M
2022-08-11 12.92 13.14 12.91 13.07 0.6M
2022-08-10 12.78 12.96 12.68 12.91 0.5M
2022-08-09 12.89 12.97 12.71 12.79 0.8M
2022-08-08 12.90 13.07 12.79 12.82 0.5M
2022-08-05 12.69 12.90 12.53 12.88 0.6M
2022-08-04 12.54 12.73 12.49 12.67 0.6M
2022-08-03 13.00 13.05 12.53 12.53 1.2M
2022-08-02 13.23 13.23 12.52 12.83 1.8M
2022-08-01 13.43 13.43 13.16 13.24 0.9M
2022-07-29 13.45 13.58 13.31 13.38 0.8M
2022-07-28 13.36 13.60 13.30 13.44 1.3M
2022-07-27 13.44 13.50 13.21 13.27 1.0M
2022-07-26 13.34 13.58 13.22 13.49 1.6M
2022-07-25 13.30 13.48 13.18 13.34 0.7M
2022-07-22 13.19 13.30 13.10 13.28 0.9M
2022-07-21 13.26 13.34 13.13 13.19 0.5M
2022-07-20 13.32 13.40 13.21 13.25 0.8M
2022-07-19 13.15 13.37 13.09 13.33 1.0M
2022-07-18 12.94 13.29 12.91 13.08 0.7M
2022-07-15 13.23 13.32 12.90 12.94 0.8M
2022-07-14 13.25 13.38 13.15 13.24 0.9M
2022-07-13 13.10 13.38 13.02 13.31 1.0M
2022-07-12 13.42 13.42 12.95 12.98 1.7M
2022-07-11 13.52 13.61 13.32 13.42 0.6M
2022-07-08 13.47 13.72 13.46 13.55 0.8M
2022-07-07 13.51 13.66 13.46 13.46 0.8M
2022-07-06 13.77 13.77 13.41 13.53 1.4M
2022-07-05 13.86 14.02 13.49 13.75 1.7M
2022-07-04 13.77 14.00 13.61 13.99 1.6M
2022-07-01 14.03 14.33 13.74 13.78 2.2M
2022-06-30 14.04 14.23 13.76 13.96 3.8M
2022-06-29 13.72 14.86 13.60 14.24 4.8M
2022-06-28 13.49 13.70 13.40 13.67 1.0M
2022-06-27 13.58 13.72 13.46 13.53 1.3M
2022-06-24 13.79 13.88 13.52 13.55 2.3M
2022-06-23 13.61 13.90 13.55 13.71 1.2M
2022-06-22 13.77 13.86 13.55 13.55 0.9M
2022-06-21 13.66 13.90 13.52 13.77 1.3M
2022-06-20 13.34 13.86 13.31 13.70 1.4M
2022-06-17 13.44 13.59 13.23 13.39 1.1M
2022-06-16 13.58 13.77 13.46 13.50 1.2M
2022-06-15 13.50 13.80 13.46 13.60 1.7M
2022-06-14 13.43 13.55 13.11 13.54 1.2M
2022-06-13 13.67 13.67 13.36 13.43 1.3M
2022-06-10 13.71 13.86 13.53 13.73 1.6M
2022-06-09 13.69 14.10 13.66 13.88 2.5M
2022-06-08 13.80 13.88 13.45 13.72 1.3M
2022-06-07 13.79 13.91 13.61 13.86 1.0M
2022-06-06 13.63 13.85 13.57 13.81 1.3M
2022-06-02 13.79 13.79 13.54 13.64 1.0M
2022-06-01 14.07 14.07 13.52 13.79 0.8M
2022-05-31 13.77 13.87 13.61 13.81 0.9M
2022-05-30 14.09 14.29 13.88 13.99 1.1M
2022-05-27 14.18 14.19 13.89 14.10 0.9M
2022-05-26 14.05 14.15 13.81 13.99 0.9M
2022-05-25 13.68 14.33 13.60 14.06 1.4M
2022-05-24 14.41 14.49 13.64 13.66 1.6M
2022-05-23 14.38 14.48 14.29 14.40 1.2M
2022-05-20 14.68 14.85 14.34 14.50 2.0M
2022-05-19 14.21 14.87 14.10 14.68 2.9M
2022-05-18 14.47 14.68 14.30 14.41 2.4M
2022-05-17 14.98 14.98 14.14 14.75 3.3M
2022-05-16 15.82 15.88 14.65 14.98 3.9M
2022-05-13 14.00 15.26 13.80 15.26 2.9M
2022-05-12 14.07 14.07 13.71 13.87 0.5M
2022-05-11 14.13 14.38 13.89 13.92 1.4M
2022-05-10 13.92 14.34 13.65 14.16 0.9M
2022-05-09 13.78 14.09 13.40 14.00 1.1M
2022-05-06 13.50 13.91 13.29 13.65 1.4M
2022-05-05 13.45 14.10 13.45 13.81 1.6M
2022-04-29 13.13 13.59 13.12 13.52 2.0M
2022-04-28 13.09 13.39 12.70 13.25 2.0M
2022-04-27 12.80 13.25 12.61 13.12 1.9M
2022-04-26 13.04 13.24 12.75 12.93 2.1M
2022-04-25 13.68 13.75 12.91 13.06 2.6M
2022-04-22 13.89 14.02 13.50 13.79 2.4M
2022-04-21 14.59 14.59 13.73 13.79 2.2M
2022-04-20 15.10 15.10 14.34 14.45 3.1M
2022-04-19 15.25 15.25 14.67 14.95 2.5M
2022-04-18 15.63 15.95 15.00 15.23 3.8M
2022-04-15 16.00 16.54 15.90 16.15 2.2M
2022-04-14 15.70 16.25 15.40 16.09 2.4M
2022-04-13 15.93 16.10 15.27 15.66 2.3M
2022-04-12 16.23 16.25 15.30 15.76 3.2M
2022-04-11 16.55 16.62 15.80 15.96 3.3M
2022-04-08 16.60 16.99 16.03 16.90 3.4M
2022-04-07 16.60 17.10 16.42 16.55 2.9M
2022-04-06 16.58 17.48 16.44 16.96 4.2M
2022-04-01 16.25 16.69 15.90 16.40 3.1M
2022-03-31 16.08 16.95 16.08 16.37 3.4M
2022-03-30 15.44 16.50 15.44 16.18 2.8M
2022-03-29 15.60 15.74 15.40 15.54 1.8M
2022-03-28 15.57 15.95 15.30 15.72 2.3M
2022-03-25 15.49 15.85 15.30 15.42 2.4M
2022-03-24 15.36 15.59 15.06 15.36 3.7M
2022-03-23 15.48 16.70 15.00 15.84 4.7M
2022-03-22 15.03 16.63 14.61 15.52 4.8M
2022-03-21 14.93 15.26 14.57 15.12 3.2M
2022-03-18 14.24 15.17 14.20 14.90 3.9M
2022-03-17 14.01 14.94 14.01 14.94 3.1M
2022-03-16 13.56 13.64 13.00 13.58 1.4M
2022-03-15 14.04 14.05 13.22 13.33 1.3M
2022-03-14 14.36 14.46 13.90 13.90 0.8M
2022-03-11 14.23 14.55 13.70 14.43 1.0M
2022-03-10 14.29 14.58 14.13 14.24 1.1M
2022-03-09 14.43 14.64 13.59 14.02 1.2M
2022-03-08 15.02 15.19 14.43 14.43 1.4M
2022-03-07 15.00 15.29 15.00 15.11 1.0M
2022-03-04 15.51 15.51 14.98 15.07 1.4M
2022-03-03 15.66 15.70 15.35 15.55 1.2M
2022-03-02 16.04 16.15 15.40 15.60 1.9M
2022-03-01 15.27 16.36 15.03 16.04 2.8M
2022-02-28 15.22 15.28 14.83 15.08 0.9M
2022-02-25 15.00 15.25 14.93 15.18 0.8M
2022-02-24 15.57 15.58 14.70 14.95 2.2M
2022-02-23 15.94 15.94 15.45 15.57 1.2M
2022-02-22 16.06 16.06 15.67 15.77 0.6M
2022-02-21 15.92 16.08 15.65 16.06 0.8M
2022-02-18 15.47 15.88 15.37 15.83 0.7M
2022-02-17 15.94 15.94 15.31 15.46 1.2M
2022-02-16 15.68 15.78 15.43 15.54 1.1M
2022-02-15 16.12 16.31 15.53 15.61 1.4M
2022-02-14 16.65 16.65 15.93 16.00 0.9M
2022-02-11 16.56 16.81 16.12 16.34 1.8M
2022-02-10 16.42 16.57 16.17 16.41 0.7M
2022-02-09 16.40 17.10 16.28 16.41 1.1M
2022-02-08 16.32 16.87 16.12 16.40 1.0M
2022-02-07 15.70 16.74 15.70 16.49 1.3M
2022-01-28 14.92 15.96 14.92 15.70 2.0M
2022-01-27 15.52 15.68 14.89 14.92 1.2M
2022-01-26 15.68 15.85 15.30 15.46 1.8M
2022-01-25 16.62 16.62 15.56 15.66 1.5M
2022-01-24 16.31 16.57 16.11 16.40 0.9M
2022-01-21 16.75 16.91 16.10 16.31 1.7M
2022-01-20 16.96 17.50 16.68 16.68 1.9M
2022-01-19 16.86 17.15 16.63 16.83 1.4M
2022-01-18 17.06 17.17 16.56 16.87 1.6M
2022-01-17 17.11 17.49 16.85 17.06 1.6M
2022-01-14 17.20 17.65 16.98 17.16 1.6M
2022-01-13 16.82 17.84 16.82 17.32 2.3M
2022-01-12 17.00 17.08 16.65 17.01 1.3M
2022-01-11 16.74 17.16 16.70 16.85 2.0M
2022-01-10 16.52 16.84 16.37 16.69 1.6M
2022-01-07 16.79 17.12 16.40 16.52 2.3M
2022-01-06 16.55 17.20 16.55 16.81 2.1M
2022-01-05 16.75 17.10 16.48 16.60 1.8M
2022-01-04 16.84 16.99 16.42 16.83 1.5M