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
2024-12-31 8.75 8.84 8.51 8.51 3.0M
2024-12-30 8.79 8.79 8.51 8.68 3.1M
2024-12-27 8.71 8.93 8.65 8.85 2.5M
2024-12-26 8.69 8.87 8.64 8.69 2.3M
2024-12-25 8.83 8.85 8.47 8.63 2.9M
2024-12-24 8.86 8.96 8.60 8.83 4.0M
2024-12-23 9.56 9.56 8.73 8.77 5.2M
2024-12-20 9.41 9.54 9.35 9.40 2.5M
2024-12-19 9.25 9.50 9.15 9.37 2.9M
2024-12-18 9.52 9.55 9.00 9.36 4.6M
2024-12-17 9.99 10.13 9.35 9.42 5.6M
2024-12-16 10.11 10.26 9.96 10.00 3.4M
2024-12-13 10.22 10.29 9.94 10.07 3.8M
2024-12-12 10.03 10.30 9.84 10.25 6.7M
2024-12-11 9.58 10.16 9.58 10.09 6.9M
2024-12-10 10.04 10.12 9.65 9.68 4.1M
2024-12-09 9.73 9.84 9.60 9.68 3.2M
2024-12-06 9.66 9.84 9.61 9.73 2.9M
2024-12-05 9.50 9.68 9.47 9.65 2.4M
2024-12-04 9.75 9.75 9.45 9.50 2.1M
2024-12-03 9.70 9.85 9.62 9.73 2.8M
2024-12-02 9.58 9.78 9.48 9.68 3.5M
2024-11-29 9.37 9.56 9.37 9.53 3.9M
2024-11-28 9.28 9.46 9.25 9.38 3.7M
2024-11-27 9.26 9.32 8.98 9.30 3.6M
2024-11-26 9.33 9.41 9.24 9.28 2.5M
2024-11-25 9.06 9.39 8.97 9.32 3.2M
2024-11-22 9.30 9.39 9.00 9.00 3.0M
2024-11-21 9.28 9.39 9.20 9.35 2.7M
2024-11-20 9.06 9.29 9.03 9.26 3.7M
2024-11-19 8.99 9.09 8.82 9.07 3.7M
2024-11-18 9.17 9.29 8.96 9.01 4.0M
2024-11-15 9.16 9.30 9.03 9.06 4.1M
2024-11-14 9.59 9.72 9.15 9.22 6.6M
2024-11-13 9.32 9.43 9.16 9.34 4.0M
2024-11-12 9.33 9.58 9.28 9.36 6.0M
2024-11-11 9.23 9.45 9.20 9.32 4.2M
2024-11-08 9.66 9.70 9.31 9.33 7.6M
2024-11-07 9.09 9.68 9.04 9.66 10.2M
2024-11-06 8.99 9.25 8.78 9.15 6.1M
2024-11-05 8.91 9.02 8.84 8.98 4.6M
2024-11-04 8.81 8.88 8.50 8.81 4.6M
2024-11-01 9.00 9.18 8.70 8.81 6.7M
2024-10-31 8.84 9.12 8.84 8.99 5.2M
2024-10-30 8.76 9.05 8.74 8.79 4.8M
2024-10-29 9.21 9.28 8.75 8.79 6.8M
2024-10-28 8.89 9.21 8.70 9.12 12.3M
2024-10-25 8.43 8.62 8.43 8.59 4.8M
2024-10-24 8.37 8.48 8.35 8.40 3.2M
2024-10-23 8.40 8.52 8.36 8.39 3.4M
2024-10-22 8.33 8.45 8.25 8.45 4.6M
2024-10-21 8.35 8.39 8.25 8.33 4.0M
2024-10-18 8.25 8.41 8.06 8.31 4.9M
2024-10-17 8.60 8.62 8.27 8.28 6.6M
2024-10-16 8.30 8.56 8.24 8.54 7.3M
2024-10-15 8.33 8.48 8.20 8.23 4.7M
2024-10-14 8.43 8.53 8.31 8.44 4.9M
2024-10-11 8.43 8.53 8.21 8.25 6.1M
2024-10-10 8.30 8.57 8.17 8.41 5.9M
2024-10-09 9.02 9.10 8.37 8.37 9.5M
2024-10-08 10.27 10.28 8.92 9.30 18.2M
2024-09-30 9.08 9.36 8.52 9.36 17.6M
2024-09-27 8.42 8.61 8.28 8.51 8.9M
2024-09-26 7.65 8.24 7.63 8.24 8.9M
2024-09-25 7.66 7.97 7.66 7.71 5.6M
2024-09-24 7.68 7.77 7.45 7.65 4.2M
2024-09-23 7.34 7.53 7.32 7.49 3.1M
2024-09-20 7.26 7.54 7.26 7.45 3.6M
2024-09-19 7.22 7.45 7.22 7.35 4.3M
2024-09-18 7.14 7.28 6.87 7.18 3.8M
2024-09-13 7.14 7.27 7.11 7.14 2.1M
2024-09-12 7.15 7.26 7.10 7.14 1.6M
2024-09-11 7.08 7.19 7.08 7.13 1.3M
2024-09-10 7.12 7.23 7.03 7.17 1.7M
2024-09-09 7.05 7.24 6.95 7.17 2.0M
2024-09-06 7.24 7.38 7.11 7.12 3.8M
2024-09-05 7.19 7.54 7.18 7.35 5.0M
2024-09-04 7.16 7.47 7.09 7.18 3.7M
2024-09-03 7.12 7.23 7.03 7.16 1.8M
2024-09-02 7.20 7.29 7.08 7.12 2.6M
2024-08-30 6.90 7.44 6.90 7.25 4.3M
2024-08-29 6.82 6.92 6.80 6.88 1.7M
2024-08-28 6.73 6.91 6.71 6.86 2.5M
2024-08-27 7.03 7.03 6.77 6.79 2.5M
2024-08-26 6.90 7.03 6.71 7.01 3.2M
2024-08-23 7.04 7.07 6.89 6.91 2.0M
2024-08-22 7.20 7.29 7.04 7.05 2.0M
2024-08-21 7.16 7.24 7.12 7.20 1.8M
2024-08-20 7.33 7.38 7.17 7.20 2.1M
2024-08-19 7.37 7.46 7.27 7.33 2.4M
2024-08-16 7.58 7.61 7.39 7.40 4.1M
2024-08-15 7.52 7.62 7.35 7.58 3.3M
2024-08-14 7.58 7.70 7.52 7.52 2.2M
2024-08-13 7.61 7.63 7.47 7.59 2.7M
2024-08-12 7.83 7.89 7.55 7.56 5.6M
2024-08-09 7.65 8.07 7.63 7.82 8.2M
2024-08-08 7.68 8.00 7.66 7.75 6.6M
2024-08-07 7.72 7.79 7.59 7.65 2.3M
2024-08-06 7.58 7.75 7.50 7.74 3.2M
2024-08-05 7.59 7.82 7.49 7.50 3.4M
2024-08-02 7.70 7.85 7.67 7.68 3.5M
2024-08-01 7.77 7.89 7.66 7.72 4.0M
2024-07-31 7.46 7.77 7.45 7.75 3.9M
2024-07-30 7.37 7.52 7.33 7.48 4.2M
2024-07-29 7.40 7.42 7.25 7.36 1.9M
2024-07-26 7.30 7.43 7.28 7.38 2.0M
2024-07-25 7.25 7.37 7.19 7.28 2.1M
2024-07-24 7.36 7.45 7.23 7.27 2.4M
2024-07-23 7.49 7.62 7.37 7.37 2.1M
2024-07-22 7.48 7.54 7.37 7.49 2.1M
2024-07-19 7.49 7.50 7.38 7.44 3.0M
2024-07-18 7.55 7.57 7.30 7.52 4.8M
2024-07-17 7.60 7.89 7.53 7.64 4.9M
2024-07-16 7.57 7.73 7.50 7.62 2.9M
2024-07-15 7.83 7.92 7.52 7.60 3.7M
2024-07-12 7.76 8.14 7.76 7.91 5.9M
2024-07-11 7.73 7.80 7.59 7.75 3.7M
2024-07-10 7.72 7.74 7.41 7.62 3.6M
2024-07-09 7.80 7.93 7.60 7.87 3.1M
2024-07-08 8.08 8.13 7.80 7.82 3.3M
2024-07-05 8.13 8.23 8.00 8.13 3.2M
2024-07-04 8.45 8.55 8.12 8.15 5.7M
2024-07-03 8.49 8.72 8.39 8.56 5.4M
2024-07-02 8.66 8.75 8.49 8.55 6.9M
2024-07-01 8.33 8.79 8.31 8.71 10.0M
2024-06-28 8.30 8.56 8.26 8.38 5.3M
2024-06-27 8.32 8.62 8.32 8.40 6.4M
2024-06-26 8.25 8.36 8.13 8.32 5.2M
2024-06-25 7.90 8.51 7.90 8.37 9.2M
2024-06-24 8.30 8.32 7.94 7.98 4.7M
2024-06-21 8.36 8.48 8.32 8.34 3.8M
2024-06-20 8.54 8.57 8.28 8.33 5.8M
2024-06-19 8.60 8.69 8.52 8.57 6.1M
2024-06-18 8.72 8.75 8.57 8.59 6.5M
2024-06-17 8.85 8.95 8.60 8.67 9.8M
2024-06-14 8.80 9.38 8.77 9.11 14.2M
2024-06-13 8.66 9.25 8.47 9.02 14.2M
2024-06-12 8.60 8.69 8.51 8.59 5.6M
2024-06-11 9.03 9.11 8.75 8.95 8.2M
2024-06-07 8.74 9.29 8.70 9.21 12.6M
2024-06-06 8.95 9.04 8.45 8.64 7.9M
2024-06-05 9.39 9.39 8.93 8.94 7.6M
2024-06-04 9.28 9.56 9.09 9.40 10.4M
2024-06-03 9.58 9.65 9.30 9.36 6.6M
2024-05-31 9.78 9.91 9.56 9.61 8.0M
2024-05-30 10.01 10.18 9.75 9.79 11.8M
2024-05-29 9.99 10.78 9.99 10.30 14.7M
2024-05-28 10.64 10.79 9.95 10.01 12.4M
2024-05-27 10.26 10.46 9.91 10.40 12.1M
2024-05-24 10.82 10.86 10.10 10.33 17.4M
2024-05-23 11.16 11.54 10.94 11.02 24.6M
2024-05-22 11.41 12.88 11.41 11.80 31.9M
2024-05-21 11.41 12.07 11.29 11.80 24.7M
2024-05-20 11.66 12.76 11.16 11.50 33.6M
2024-05-17 11.20 12.20 10.71 12.20 36.4M
2024-05-16 10.12 11.09 10.12 11.09 29.3M
2024-05-15 9.88 10.98 9.88 10.08 32.8M
2024-05-14 11.50 12.51 10.98 10.98 34.9M
2024-05-13 12.20 12.20 11.30 12.20 27.7M
2024-05-10 10.27 11.09 10.24 11.09 26.6M
2024-05-09 9.38 10.08 9.25 10.08 16.7M
2024-05-08 9.66 9.80 9.11 9.16 16.3M
2024-05-07 8.80 9.85 8.80 9.85 12.1M
2024-05-06 9.10 9.37 8.89 8.95 8.5M
2024-04-30 8.84 8.85 8.53 8.79 7.7M
2024-04-29 8.29 8.94 8.20 8.90 10.4M
2024-04-26 8.50 8.50 7.99 8.38 10.1M
2024-04-25 8.65 8.96 8.61 8.78 5.1M
2024-04-24 8.55 8.77 8.52 8.70 4.0M
2024-04-23 8.84 8.86 8.47 8.58 9.0M
2024-04-22 8.64 8.90 8.52 8.90 9.8M
2024-04-19 7.94 8.09 7.84 8.09 2.0M
2024-04-18 8.16 8.24 7.91 8.01 3.4M
2024-04-17 7.62 8.22 7.58 8.16 3.9M
2024-04-16 7.88 7.88 7.42 7.48 3.8M
2024-04-15 8.36 8.50 7.86 7.94 3.5M
2024-04-12 8.60 8.71 8.43 8.48 1.8M
2024-04-11 8.55 8.73 8.43 8.65 1.9M
2024-04-10 8.87 8.87 8.52 8.59 2.1M
2024-04-09 8.72 8.90 8.70 8.88 1.9M
2024-04-08 9.03 9.09 8.66 8.71 2.7M
2024-04-03 9.16 9.18 8.94 9.03 2.1M
2024-04-02 8.95 9.16 8.95 9.08 2.7M
2024-04-01 8.88 9.00 8.84 8.99 2.3M
2024-03-29 8.74 8.87 8.69 8.87 2.1M
2024-03-28 8.50 8.76 8.50 8.74 2.5M
2024-03-27 8.66 8.76 8.51 8.51 2.5M
2024-03-26 8.59 8.76 8.54 8.72 2.3M
2024-03-25 8.81 8.86 8.60 8.64 2.9M
2024-03-22 9.10 9.14 8.78 8.81 3.4M
2024-03-21 8.98 9.18 8.95 9.11 3.6M
2024-03-20 8.80 8.96 8.76 8.95 2.4M
2024-03-19 8.82 9.03 8.78 8.84 3.9M
2024-03-18 8.54 8.89 8.53 8.78 4.3M
2024-03-15 8.41 8.54 8.37 8.53 2.8M
2024-03-14 8.34 8.55 8.30 8.41 3.3M
2024-03-13 8.46 8.49 8.26 8.33 2.9M
2024-03-12 8.22 8.51 8.16 8.47 4.3M
2024-03-11 8.15 8.20 8.08 8.20 2.3M
2024-03-08 8.11 8.18 7.98 8.11 1.8M
2024-03-07 8.13 8.26 8.03 8.10 2.4M
2024-03-06 7.95 8.35 7.92 8.09 3.1M
2024-03-05 8.18 8.25 7.95 7.97 3.1M
2024-03-04 8.38 8.45 8.05 8.22 4.3M
2024-03-01 8.41 8.48 8.21 8.41 3.7M
2024-02-29 8.09 8.47 8.05 8.36 4.4M
2024-02-28 8.96 9.14 8.11 8.12 5.5M
2024-02-27 8.75 8.97 8.68 8.96 3.1M
2024-02-26 8.51 8.94 8.44 8.75 3.9M
2024-02-23 8.48 8.57 8.25 8.54 3.5M
2024-02-22 8.11 8.38 8.08 8.36 4.0M
2024-02-21 8.01 8.48 7.99 8.16 4.7M
2024-02-20 7.76 8.17 7.61 8.14 4.9M
2024-02-19 7.53 7.88 7.48 7.78 8.8M
2024-02-08 6.76 7.37 6.70 7.37 7.3M
2024-02-07 7.13 7.20 6.53 6.70 8.3M
2024-02-06 7.03 7.35 6.74 7.10 9.0M
2024-02-05 8.15 8.16 7.49 7.49 4.3M
2024-02-02 8.85 9.11 8.05 8.32 4.3M
2024-02-01 8.80 8.95 8.48 8.77 4.0M
2024-01-31 9.43 9.55 8.80 8.86 4.0M
2024-01-30 10.08 10.12 9.48 9.49 2.9M
2024-01-29 10.71 10.71 10.00 10.11 2.5M
2024-01-26 10.41 10.83 10.40 10.63 4.2M
2024-01-25 10.28 10.45 10.00 10.41 3.4M
2024-01-24 9.82 10.19 9.67 10.12 3.5M
2024-01-23 9.79 9.80 9.46 9.76 2.7M
2024-01-22 10.36 10.40 9.70 9.75 2.6M
2024-01-19 10.62 10.63 10.38 10.38 2.1M
2024-01-18 10.89 10.89 10.32 10.61 6.7M
2024-01-17 10.93 11.29 10.87 11.00 5.3M
2024-01-16 11.06 11.28 10.80 10.98 2.5M
2024-01-15 10.99 11.11 10.90 11.06 1.5M
2024-01-12 11.02 11.25 11.02 11.03 1.6M
2024-01-11 10.93 11.09 10.90 11.06 1.8M
2024-01-10 11.06 11.10 10.82 10.92 1.7M
2024-01-09 10.93 11.18 10.89 11.01 3.5M
2024-01-08 11.50 11.74 10.88 10.93 4.4M
2024-01-05 11.23 11.36 11.10 11.13 2.1M
2024-01-04 11.05 11.23 11.02 11.19 2.4M
2024-01-03 11.03 11.37 10.96 11.06 3.9M
2024-01-02 10.87 11.12 10.81 11.03 3.6M