南 京 港

002040
🏛️ 中国 →
10.34
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
09:30 10.88 10.91 10.66 10.67 7,913.9K
09:35 10.67 10.96 10.66 10.93 2,615.6K
09:40 10.93 10.95 10.80 10.81 1,633.3K
09:45 10.81 10.91 10.71 10.73 1,670.9K
09:50 10.73 10.73 10.65 10.65 2,667.9K
09:55 10.65 10.70 10.55 10.64 2,398.0K
10:00 10.64 10.70 10.58 10.68 1,261.2K
10:05 10.68 10.68 10.57 10.62 1,026.5K
10:10 10.61 10.64 10.58 10.60 1,015.1K
10:15 10.60 10.63 10.60 10.62 604.6K
10:20 10.62 10.66 10.61 10.64 581.2K
10:25 10.63 10.70 10.62 10.66 532.6K
10:30 10.66 10.66 10.62 10.64 527.0K
10:35 10.64 10.64 10.60 10.60 699.0K
10:40 10.60 10.69 10.59 10.65 507.4K
10:45 10.65 10.67 10.61 10.65 254.4K
10:50 10.66 10.66 10.62 10.63 408.1K
10:55 10.63 10.63 10.61 10.62 375.7K
11:00 10.62 10.65 10.61 10.63 272.8K
11:05 10.64 10.65 10.62 10.63 342.9K
11:10 10.64 10.64 10.62 10.62 439.4K
11:15 10.62 10.63 10.60 10.60 449.5K
11:20 10.60 10.60 10.57 10.58 558.4K
11:25 10.58 10.63 10.58 10.61 247.7K
11:30 10.61 10.61 10.61 10.61 0.3K
13:00 10.61 10.62 10.56 10.57 662.4K
13:05 10.56 10.59 10.55 10.56 357.3K
13:10 10.57 10.59 10.56 10.58 250.3K
13:15 10.59 10.64 10.56 10.57 456.3K
13:20 10.57 10.59 10.56 10.56 459.9K
13:25 10.55 10.55 10.50 10.51 950.7K
13:30 10.51 10.53 10.50 10.50 550.5K
13:35 10.50 10.56 10.48 10.55 995.9K
13:40 10.55 10.65 10.53 10.65 473.4K
13:45 10.65 10.72 10.62 10.63 1,422.7K
13:50 10.63 10.68 10.57 10.57 359.1K
13:55 10.58 10.64 10.57 10.58 362.3K
14:00 10.57 10.60 10.52 10.56 409.8K
14:05 10.58 10.61 10.56 10.61 496.3K
14:10 10.58 10.61 10.54 10.54 435.1K
14:15 10.55 10.55 10.48 10.52 741.9K
14:20 10.51 10.52 10.48 10.49 686.8K
14:25 10.49 10.49 10.45 10.47 840.2K
14:30 10.47 10.49 10.42 10.42 1,109.9K
14:35 10.42 10.48 10.41 10.45 1,279.5K
14:40 10.44 10.45 10.42 10.42 807.2K
14:45 10.42 10.44 10.42 10.42 1,125.4K
14:50 10.42 10.42 10.34 10.34 2,693.1K
14:55 10.35 10.38 10.34 10.35 1,382.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.87 10.96 10.33 10.34 49.5M
2025-09-25 11.17 11.89 10.82 11.24 88.2M
2025-09-24 11.09 11.98 11.09 11.98 43.7M
2025-09-23 9.85 10.89 9.75 10.89 52.2M
2025-09-22 10.33 10.37 9.83 9.90 54.9M
2025-09-19 9.70 10.63 9.60 10.29 69.9M
2025-09-18 10.01 10.05 9.61 9.66 27.1M
2025-09-17 9.96 10.50 9.77 10.17 37.5M
2025-09-16 9.58 10.35 9.55 9.96 34.6M
2025-09-15 9.59 9.73 9.48 9.61 10.4M
2025-09-12 9.60 9.78 9.53 9.56 9.5M
2025-09-11 9.55 9.62 9.45 9.62 7.8M
2025-09-10 9.48 9.62 9.43 9.60 9.4M
2025-09-09 9.60 9.74 9.50 9.52 14.2M
2025-09-08 9.40 10.15 9.38 9.78 24.6M
2025-09-05 9.40 9.49 9.15 9.47 12.2M
2025-09-04 9.48 9.60 9.23 9.43 13.4M
2025-09-03 9.91 9.93 9.48 9.51 18.8M
2025-09-02 9.86 10.20 9.85 10.03 30.0M
2025-09-01 9.63 9.71 9.54 9.68 8.4M
2025-08-29 9.64 9.83 9.63 9.64 10.7M
2025-08-28 9.70 9.82 9.40 9.70 15.9M
2025-08-27 10.04 10.04 9.73 9.73 20.3M
2025-08-26 10.10 10.10 9.99 10.03 13.7M
2025-08-25 10.10 10.19 9.98 10.10 19.4M
2025-08-22 10.20 10.33 10.05 10.11 22.8M
2025-08-21 10.02 10.39 10.00 10.26 40.8M
2025-08-20 9.97 10.04 9.91 10.04 15.2M
2025-08-19 10.02 10.05 9.95 10.04 17.6M
2025-08-18 10.01 10.12 10.01 10.06 23.2M
2025-08-15 10.07 10.12 9.91 10.09 25.1M
2025-08-14 10.36 10.50 10.01 10.05 37.7M
2025-08-13 10.68 10.69 10.30 10.42 59.6M
2025-08-12 9.79 10.69 9.78 10.69 55.0M
2025-08-11 9.63 9.74 9.63 9.72 10.5M
2025-08-08 9.60 9.64 9.53 9.63 6.9M
2025-08-07 9.59 9.65 9.52 9.63 9.1M
2025-08-06 9.55 9.59 9.47 9.59 8.2M
2025-08-05 9.49 9.58 9.44 9.55 6.6M
2025-08-04 9.44 9.51 9.32 9.49 8.0M
2025-08-01 9.42 9.62 9.41 9.49 8.6M
2025-07-31 9.77 9.77 9.46 9.49 17.0M
2025-07-30 9.80 9.95 9.76 9.82 16.9M
2025-07-29 9.77 9.82 9.56 9.77 11.9M
2025-07-28 9.87 9.87 9.74 9.79 10.5M
2025-07-25 10.03 10.07 9.85 9.87 13.4M
2025-07-24 9.82 10.10 9.77 10.01 21.3M
2025-07-23 9.92 10.02 9.82 9.84 16.4M
2025-07-22 10.06 10.10 9.85 9.94 18.2M
2025-07-21 10.07 10.12 10.00 10.08 11.8M
2025-07-18 10.18 10.21 10.12 10.15 9.3M
2025-07-17 10.15 10.28 10.08 10.22 14.0M
2025-07-16 10.28 10.44 10.15 10.17 20.0M
2025-07-15 10.31 10.56 10.05 10.45 36.8M
2025-07-14 10.24 10.33 10.21 10.26 10.5M
2025-07-11 10.36 10.36 10.11 10.28 17.9M
2025-07-10 10.32 10.44 10.26 10.33 13.2M
2025-07-09 10.44 10.54 10.32 10.40 22.0M
2025-07-08 10.61 10.82 10.43 10.56 28.2M
2025-07-07 10.38 10.48 10.29 10.44 16.8M
2025-07-04 10.60 10.65 10.41 10.45 21.8M
2025-07-03 10.76 10.78 10.53 10.62 28.0M
2025-07-02 11.10 11.20 10.75 10.86 45.9M
2025-07-01 10.82 11.11 10.68 10.95 38.4M
2025-06-30 10.50 10.88 10.48 10.86 33.0M
2025-06-27 10.50 10.60 10.33 10.52 33.3M
2025-06-26 10.79 11.08 10.53 10.71 52.9M
2025-06-25 11.25 11.47 10.77 10.79 58.8M
2025-06-24 11.31 12.25 11.31 11.50 90.3M
2025-06-23 11.41 11.70 11.41 11.70 46.6M
2025-06-20 10.32 11.20 10.07 10.64 51.2M
2025-06-19 11.00 11.02 10.35 10.41 51.0M
2025-06-18 11.68 11.86 11.10 11.16 53.1M
2025-06-17 11.35 12.21 10.84 11.71 78.4M
2025-06-16 11.36 12.27 11.00 11.60 55.5M
2025-06-13 11.25 12.59 11.25 11.88 80.9M
2025-06-12 11.33 12.19 11.33 11.57 75.2M
2025-06-11 12.49 12.68 11.80 12.25 121.5M
2025-06-10 10.50 11.53 10.40 11.53 77.4M
2025-06-09 10.11 10.51 10.00 10.48 40.2M
2025-06-06 10.10 10.48 10.01 10.16 38.1M
2025-06-05 10.38 10.58 10.06 10.07 40.4M
2025-06-04 10.31 10.50 9.94 10.50 48.9M
2025-06-03 10.00 10.39 9.90 10.31 40.5M
2025-05-30 10.57 11.02 10.11 10.15 49.6M
2025-05-29 10.70 11.33 10.51 10.84 64.4M
2025-05-28 11.43 11.56 10.82 10.90 67.0M
2025-05-27 11.28 11.87 10.92 11.76 78.2M
2025-05-26 11.73 12.35 11.45 11.45 76.4M
2025-05-23 12.72 13.50 12.72 12.72 79.0M
2025-05-22 11.86 14.50 11.86 14.13 132.6M
2025-05-21 11.80 13.18 10.78 13.18 128.3M
2025-05-20 12.38 12.38 11.64 11.98 129.5M
2025-05-19 11.25 11.25 11.25 11.25 7.9M
2025-05-16 9.63 10.23 9.59 10.23 94.1M
2025-05-15 9.30 9.30 9.30 9.30 6.6M
2025-05-14 8.03 8.45 7.96 8.45 67.8M
2025-05-13 7.10 7.68 7.03 7.68 46.7M
2025-05-12 7.01 7.06 6.90 6.98 12.7M
2025-05-09 6.94 7.05 6.91 6.97 16.0M
2025-05-08 6.89 6.97 6.80 6.91 12.9M
2025-05-07 6.85 6.94 6.82 6.89 16.7M
2025-05-06 6.72 6.82 6.69 6.81 13.9M
2025-04-30 6.88 6.91 6.66 6.67 21.4M
2025-04-29 6.95 7.08 6.80 6.86 20.4M
2025-04-28 7.04 7.32 6.85 7.11 25.7M
2025-04-25 7.04 7.12 6.92 7.05 20.7M
2025-04-24 7.20 7.23 7.00 7.00 27.2M
2025-04-23 7.42 7.61 7.15 7.37 49.2M
2025-04-22 7.23 7.95 7.23 7.66 62.8M
2025-04-21 7.42 7.67 7.12 7.25 55.2M
2025-04-18 8.33 8.87 7.40 7.40 80.5M
2025-04-17 8.17 8.17 7.70 8.17 68.7M
2025-04-16 6.72 7.43 6.69 7.43 17.2M
2025-04-15 6.88 6.93 6.72 6.75 14.3M
2025-04-14 6.83 7.05 6.83 6.85 20.0M
2025-04-11 7.02 7.37 6.86 6.96 40.9M
2025-04-10 6.95 7.19 6.83 7.15 45.4M
2025-04-09 6.29 6.93 6.29 6.93 34.5M
2025-04-08 6.09 6.35 6.09 6.30 8.7M
2025-04-07 6.41 6.53 6.08 6.08 11.1M
2025-04-03 6.58 6.77 6.52 6.75 10.2M
2025-04-02 6.63 6.69 6.56 6.58 2.4M
2025-04-01 6.60 6.70 6.49 6.64 4.2M
2025-03-31 6.75 6.75 6.46 6.53 6.2M
2025-03-28 6.75 6.77 6.59 6.62 4.4M
2025-03-27 6.84 6.89 6.74 6.74 3.9M
2025-03-26 6.73 6.86 6.73 6.85 4.7M
2025-03-25 6.75 6.79 6.70 6.77 3.7M
2025-03-24 6.83 6.86 6.63 6.74 5.5M
2025-03-21 6.76 6.88 6.76 6.81 6.4M
2025-03-20 6.78 6.86 6.77 6.78 5.4M
2025-03-19 6.85 6.88 6.78 6.80 10.2M
2025-03-18 6.74 6.95 6.67 6.90 17.9M
2025-03-17 6.71 6.76 6.69 6.72 4.4M
2025-03-14 6.56 6.71 6.55 6.69 6.9M
2025-03-13 6.57 6.59 6.46 6.56 4.1M
2025-03-12 6.55 6.59 6.51 6.57 3.3M
2025-03-11 6.45 6.55 6.43 6.54 4.2M
2025-03-10 6.43 6.55 6.43 6.49 3.1M
2025-03-07 6.45 6.49 6.42 6.43 2.8M
2025-03-06 6.44 6.49 6.38 6.46 4.1M
2025-03-05 6.48 6.51 6.40 6.45 3.1M
2025-03-04 6.42 6.50 6.39 6.49 3.6M
2025-03-03 6.48 6.55 6.40 6.42 3.6M
2025-02-28 6.53 6.58 6.44 6.45 4.5M
2025-02-27 6.55 6.60 6.48 6.56 4.2M
2025-02-26 6.48 6.59 6.48 6.57 3.8M
2025-02-25 6.54 6.54 6.47 6.49 3.1M
2025-02-24 6.49 6.61 6.47 6.58 3.9M
2025-02-21 6.53 6.56 6.47 6.52 4.6M
2025-02-20 6.56 6.58 6.52 6.55 3.0M
2025-02-19 6.53 6.57 6.48 6.55 3.0M
2025-02-18 6.66 6.70 6.52 6.53 4.0M
2025-02-17 6.63 6.68 6.59 6.68 3.1M
2025-02-14 6.68 6.69 6.59 6.62 3.6M
2025-02-13 6.70 6.74 6.65 6.65 4.1M
2025-02-12 6.81 6.82 6.66 6.71 4.6M
2025-02-11 6.70 6.84 6.70 6.75 7.4M
2025-02-10 6.66 6.70 6.64 6.69 3.8M
2025-02-07 6.56 6.69 6.52 6.65 4.8M
2025-02-06 6.47 6.56 6.46 6.55 3.1M
2025-02-05 6.59 6.64 6.47 6.50 4.1M
2025-01-27 6.56 6.71 6.55 6.59 4.3M
2025-01-24 6.58 6.60 6.47 6.54 3.6M
2025-01-23 6.55 6.68 6.55 6.57 4.3M
2025-01-22 6.55 6.58 6.48 6.53 1.9M
2025-01-21 6.62 6.62 6.51 6.54 2.5M
2025-01-20 6.61 6.63 6.53 6.58 2.7M
2025-01-17 6.56 6.58 6.48 6.57 2.4M
2025-01-16 6.66 6.66 6.49 6.55 3.2M
2025-01-15 6.48 6.64 6.48 6.57 5.1M
2025-01-14 6.30 6.53 6.30 6.52 5.1M
2025-01-13 6.32 6.43 6.23 6.34 3.2M
2025-01-10 6.36 6.41 6.31 6.34 4.2M
2025-01-09 6.40 6.45 6.33 6.38 5.4M
2025-01-08 6.32 6.70 6.26 6.48 11.4M
2025-01-07 6.23 6.33 6.16 6.33 3.9M
2025-01-06 6.20 6.28 6.05 6.23 4.2M
2025-01-03 6.40 6.42 6.17 6.19 4.9M
2025-01-02 6.56 6.66 6.34 6.37 5.5M