南 京 港

002040
🏛️ 中国 →
10.22
最后更新: 2025-09-29
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
2023-12-29 7.18 7.18 7.12 7.13 6.4M
2023-12-28 7.10 7.20 7.04 7.18 6.8M
2023-12-27 7.08 7.15 7.04 7.14 5.2M
2023-12-26 7.12 7.24 7.06 7.07 5.9M
2023-12-25 7.18 7.21 7.01 7.13 11.0M
2023-12-22 7.48 7.49 7.15 7.23 12.5M
2023-12-21 7.23 7.34 7.05 7.33 14.7M
2023-12-20 7.50 7.56 7.25 7.26 20.5M
2023-12-19 7.68 7.75 7.38 7.48 29.0M
2023-12-18 7.61 8.26 7.61 7.83 36.0M
2023-12-15 7.62 7.75 7.53 7.61 24.3M
2023-12-14 7.90 8.07 7.65 7.80 33.8M
2023-12-13 8.16 8.35 7.72 7.74 59.1M
2023-12-12 7.27 7.98 7.16 7.98 19.0M
2023-12-11 7.16 7.27 7.02 7.25 7.2M
2023-12-08 7.25 7.35 7.15 7.18 12.3M
2023-12-07 7.42 7.50 7.22 7.24 17.1M
2023-12-06 7.29 7.57 7.27 7.57 14.6M
2023-12-05 7.45 7.45 7.30 7.33 8.4M
2023-12-04 7.35 7.38 7.21 7.35 8.0M
2023-12-01 7.18 7.40 7.15 7.29 7.3M
2023-11-30 7.12 7.21 7.08 7.15 4.0M
2023-11-29 7.11 7.21 7.08 7.14 4.8M
2023-11-28 7.00 7.15 6.88 7.09 8.7M
2023-11-27 7.10 7.24 7.06 7.24 4.5M
2023-11-24 7.11 7.15 7.07 7.11 2.8M
2023-11-23 7.03 7.12 7.00 7.10 2.7M
2023-11-22 7.01 7.09 7.00 7.02 4.8M
2023-11-21 7.00 7.07 6.99 6.99 3.7M
2023-11-20 6.99 7.04 6.93 6.99 3.2M
2023-11-17 6.91 6.98 6.91 6.94 2.4M
2023-11-16 6.95 6.96 6.88 6.89 2.2M
2023-11-15 6.94 6.97 6.86 6.93 4.3M
2023-11-14 6.98 7.13 6.88 6.93 6.2M
2023-11-13 6.89 7.10 6.89 7.00 7.0M
2023-11-10 6.76 6.85 6.70 6.84 2.6M
2023-11-09 6.78 6.81 6.74 6.76 1.8M
2023-11-08 6.85 6.85 6.75 6.76 2.1M
2023-11-07 6.80 6.86 6.76 6.83 3.5M
2023-11-06 6.81 6.84 6.74 6.78 3.0M
2023-11-03 6.83 6.87 6.76 6.77 3.3M
2023-11-02 6.82 6.89 6.80 6.82 4.9M
2023-11-01 6.81 6.86 6.78 6.84 2.5M
2023-10-31 6.76 6.82 6.76 6.80 2.4M
2023-10-30 6.77 6.84 6.72 6.76 2.8M
2023-10-27 6.70 6.77 6.66 6.75 2.8M
2023-10-26 6.65 6.72 6.58 6.71 2.2M
2023-10-25 6.51 6.66 6.51 6.65 2.6M
2023-10-24 6.40 6.52 6.39 6.50 2.7M
2023-10-23 6.48 6.52 6.37 6.39 3.1M
2023-10-20 6.51 6.57 6.48 6.49 2.8M
2023-10-19 6.67 6.69 6.54 6.54 3.7M
2023-10-18 6.85 6.88 6.66 6.67 3.0M
2023-10-17 6.82 6.88 6.80 6.80 2.8M
2023-10-16 6.72 6.86 6.71 6.82 3.1M
2023-10-13 6.78 6.79 6.72 6.74 2.5M
2023-10-12 6.70 6.79 6.69 6.78 3.0M
2023-10-11 6.75 6.75 6.65 6.69 3.0M
2023-10-10 6.79 6.81 6.69 6.70 4.8M
2023-10-09 6.91 6.91 6.74 6.75 5.1M
2023-09-28 6.86 6.91 6.83 6.90 2.2M
2023-09-27 6.86 6.90 6.84 6.85 2.0M
2023-09-26 6.92 6.92 6.83 6.88 3.2M
2023-09-25 6.93 6.98 6.88 6.91 3.1M
2023-09-22 6.94 6.97 6.86 6.94 4.1M
2023-09-21 6.90 7.01 6.90 6.94 3.6M
2023-09-20 6.96 6.98 6.91 6.93 2.9M
2023-09-19 6.91 7.02 6.89 6.98 4.5M
2023-09-18 6.92 6.93 6.84 6.91 3.2M
2023-09-15 6.82 6.92 6.80 6.89 4.1M
2023-09-14 6.81 6.85 6.77 6.82 2.4M
2023-09-13 6.81 6.89 6.77 6.81 2.9M
2023-09-12 6.82 6.85 6.77 6.81 2.4M
2023-09-11 6.76 6.81 6.73 6.80 2.4M
2023-09-08 6.79 6.83 6.73 6.76 2.6M
2023-09-07 6.85 6.87 6.78 6.79 2.7M
2023-09-06 6.91 6.91 6.82 6.86 3.2M
2023-09-05 6.99 6.99 6.87 6.90 3.9M
2023-09-04 6.75 6.98 6.72 6.98 7.7M
2023-09-01 6.66 6.94 6.63 6.76 6.2M
2023-08-31 6.70 6.75 6.61 6.65 4.6M
2023-08-30 6.83 6.88 6.72 6.73 4.8M
2023-08-29 6.84 6.88 6.73 6.85 4.7M
2023-08-28 6.95 6.99 6.78 6.80 7.6M
2023-08-25 6.63 6.81 6.59 6.66 3.7M
2023-08-24 6.80 6.83 6.65 6.66 3.5M
2023-08-23 6.78 6.83 6.71 6.72 3.2M
2023-08-22 7.03 7.05 6.74 6.79 6.5M
2023-08-21 7.03 7.30 6.97 6.98 7.5M
2023-08-18 6.99 7.13 6.98 7.01 6.1M
2023-08-17 6.92 7.00 6.86 6.99 4.1M
2023-08-16 6.95 6.99 6.90 6.91 1.8M
2023-08-15 6.97 6.99 6.91 6.97 2.1M
2023-08-14 6.88 6.98 6.80 6.98 3.2M
2023-08-11 7.05 7.05 6.90 6.91 3.2M
2023-08-10 6.89 7.05 6.89 7.02 3.2M
2023-08-09 6.94 6.96 6.87 6.90 2.7M
2023-08-08 6.93 6.98 6.88 6.96 2.8M
2023-08-07 6.98 7.00 6.91 6.93 3.1M
2023-08-04 7.07 7.09 6.98 6.99 3.6M
2023-08-03 7.05 7.08 6.99 7.04 3.3M
2023-08-02 7.11 7.12 7.04 7.05 3.3M
2023-08-01 7.14 7.17 7.08 7.12 2.3M
2023-07-31 7.09 7.14 7.07 7.12 2.9M
2023-07-28 6.98 7.09 6.95 7.09 3.5M
2023-07-27 7.03 7.06 6.95 7.00 2.3M
2023-07-26 6.98 7.05 6.98 7.03 2.4M
2023-07-25 6.93 7.01 6.93 7.00 3.3M
2023-07-24 6.88 6.99 6.85 6.91 2.9M
2023-07-21 6.86 6.92 6.83 6.91 1.8M
2023-07-20 6.94 6.94 6.85 6.86 2.2M
2023-07-19 6.84 6.92 6.81 6.92 3.1M
2023-07-18 6.82 6.85 6.73 6.84 2.5M
2023-07-17 6.81 6.88 6.73 6.83 3.1M
2023-07-14 6.78 6.85 6.76 6.83 3.0M
2023-07-13 6.74 6.82 6.74 6.79 2.5M
2023-07-12 6.84 6.86 6.76 6.77 2.6M
2023-07-11 6.81 6.86 6.79 6.84 2.2M
2023-07-10 6.79 6.85 6.79 6.82 2.2M
2023-07-07 6.70 6.85 6.70 6.82 3.7M
2023-07-06 6.72 6.78 6.70 6.73 1.6M
2023-07-05 6.76 6.79 6.73 6.75 1.9M
2023-07-04 6.76 6.79 6.72 6.74 1.3M
2023-07-03 6.71 6.77 6.69 6.76 2.4M
2023-06-30 6.67 6.73 6.67 6.70 1.9M
2023-06-29 6.68 6.71 6.65 6.65 1.9M
2023-06-28 6.62 6.70 6.51 6.68 3.4M
2023-06-27 6.44 6.61 6.44 6.60 2.8M
2023-06-26 6.56 6.56 6.40 6.41 3.2M
2023-06-21 6.63 6.65 6.56 6.57 2.6M
2023-06-20 6.79 6.83 6.62 6.63 6.1M
2023-06-19 6.90 6.93 6.78 6.79 4.3M
2023-06-16 6.78 7.00 6.75 6.92 5.8M
2023-06-15 6.89 6.92 6.74 6.77 5.8M
2023-06-14 6.84 6.90 6.83 6.87 1.8M
2023-06-13 6.86 6.93 6.83 6.85 2.5M
2023-06-12 6.97 7.02 6.85 6.89 3.5M
2023-06-09 6.98 7.05 6.98 6.99 3.0M
2023-06-08 6.94 6.99 6.91 6.98 2.6M
2023-06-07 6.79 6.96 6.78 6.94 4.8M
2023-06-06 6.91 6.91 6.77 6.79 2.9M
2023-06-05 6.88 6.94 6.87 6.90 2.4M
2023-06-02 6.93 6.93 6.86 6.88 3.0M
2023-06-01 6.83 6.93 6.82 6.88 3.0M
2023-05-31 6.85 6.91 6.81 6.88 2.3M
2023-05-30 6.84 6.90 6.76 6.86 3.6M
2023-05-29 6.92 6.96 6.86 6.86 1.9M
2023-05-26 6.98 6.99 6.86 6.92 2.1M
2023-05-25 6.99 7.00 6.80 6.94 3.3M
2023-05-24 6.97 7.04 6.91 6.99 2.5M
2023-05-23 7.11 7.13 7.03 7.03 2.7M
2023-05-22 7.15 7.19 7.10 7.14 2.4M
2023-05-19 7.23 7.24 7.10 7.14 3.8M
2023-05-18 7.29 7.32 7.23 7.25 2.6M
2023-05-17 7.20 7.35 7.17 7.29 3.3M
2023-05-16 7.36 7.36 7.21 7.23 3.9M
2023-05-15 7.33 7.38 7.20 7.37 5.5M
2023-05-12 7.33 7.53 7.27 7.32 7.2M
2023-05-11 7.49 7.58 7.30 7.38 13.3M
2023-05-10 7.88 8.05 7.34 7.38 19.3M
2023-05-09 7.42 7.73 7.42 7.56 19.4M
2023-05-08 7.35 7.56 7.34 7.41 9.3M
2023-05-05 7.31 7.43 7.23 7.37 7.8M
2023-05-04 7.09 7.34 7.08 7.30 7.6M
2023-04-28 6.97 7.15 6.96 7.14 5.1M
2023-04-27 6.96 7.05 6.93 6.99 2.5M
2023-04-26 6.89 7.05 6.83 6.98 3.4M
2023-04-25 6.97 7.08 6.81 6.91 4.0M
2023-04-24 6.98 7.05 6.87 6.96 4.1M
2023-04-21 7.09 7.14 6.97 6.98 5.1M
2023-04-20 7.09 7.13 6.95 7.09 4.9M
2023-04-19 7.06 7.16 7.01 7.09 5.1M
2023-04-18 7.10 7.10 7.02 7.06 4.3M
2023-04-17 6.92 7.10 6.90 7.07 5.5M
2023-04-14 6.90 7.01 6.90 6.95 4.2M
2023-04-13 6.87 6.95 6.86 6.90 3.9M
2023-04-12 6.75 6.92 6.72 6.90 6.0M
2023-04-11 6.72 6.76 6.67 6.75 2.9M
2023-04-10 6.84 6.85 6.72 6.73 3.7M
2023-04-07 6.81 6.83 6.78 6.83 2.6M
2023-04-06 6.89 6.89 6.78 6.80 3.8M
2023-04-04 6.87 6.99 6.86 6.90 7.6M
2023-04-03 6.85 6.90 6.83 6.89 4.1M
2023-03-31 6.79 6.85 6.75 6.84 3.8M
2023-03-30 6.88 6.88 6.72 6.78 5.7M
2023-03-29 6.98 6.99 6.85 6.87 5.8M
2023-03-28 7.08 7.08 6.95 6.96 4.6M
2023-03-27 7.15 7.18 6.97 7.04 5.7M
2023-03-24 7.21 7.24 7.12 7.14 4.8M
2023-03-23 7.33 7.34 7.18 7.21 5.8M
2023-03-22 7.43 7.44 7.31 7.36 3.9M
2023-03-21 7.37 7.49 7.31 7.42 3.9M
2023-03-20 7.54 7.63 7.35 7.38 5.9M
2023-03-17 7.50 7.59 7.45 7.53 5.2M
2023-03-16 7.54 7.65 7.42 7.44 5.1M
2023-03-15 7.42 7.58 7.38 7.57 7.2M
2023-03-14 7.52 7.59 7.33 7.36 4.1M
2023-03-13 7.45 7.49 7.38 7.49 4.6M
2023-03-10 7.51 7.55 7.38 7.41 3.9M
2023-03-09 7.52 7.68 7.46 7.52 6.6M
2023-03-08 7.38 7.51 7.38 7.47 3.8M
2023-03-07 7.48 7.55 7.38 7.40 5.2M
2023-03-06 7.53 7.57 7.45 7.50 3.9M
2023-03-03 7.50 7.54 7.42 7.53 5.3M
2023-03-02 7.37 7.55 7.36 7.48 7.2M
2023-03-01 7.39 7.45 7.34 7.39 6.6M
2023-02-28 7.19 7.43 7.16 7.35 5.3M
2023-02-27 7.23 7.26 7.14 7.19 2.6M
2023-02-24 7.25 7.30 7.21 7.27 2.8M
2023-02-23 7.32 7.32 7.21 7.24 2.1M
2023-02-22 7.34 7.34 7.26 7.29 3.0M
2023-02-21 7.30 7.37 7.27 7.36 3.5M
2023-02-20 7.22 7.29 7.17 7.28 3.1M
2023-02-17 7.21 7.35 7.19 7.20 3.7M
2023-02-16 7.40 7.44 7.17 7.23 5.9M
2023-02-15 7.45 7.46 7.34 7.36 3.3M
2023-02-14 7.49 7.50 7.42 7.45 4.2M
2023-02-13 7.41 7.48 7.36 7.47 4.6M
2023-02-10 7.39 7.45 7.37 7.40 2.8M
2023-02-09 7.37 7.44 7.34 7.40 3.4M
2023-02-08 7.46 7.46 7.35 7.37 4.2M
2023-02-07 7.48 7.48 7.40 7.45 3.4M
2023-02-06 7.39 7.55 7.34 7.43 4.9M
2023-02-03 7.43 7.46 7.36 7.42 5.5M
2023-02-02 7.50 7.50 7.40 7.46 5.6M
2023-02-01 7.48 7.48 7.38 7.45 6.2M
2023-01-31 7.40 7.49 7.35 7.43 7.6M
2023-01-30 7.29 7.48 7.28 7.41 15.3M
2023-01-20 7.04 7.39 7.04 7.27 14.4M
2023-01-19 6.94 7.28 6.90 7.09 9.8M
2023-01-18 6.92 6.97 6.91 6.95 3.0M
2023-01-17 7.00 7.01 6.87 6.91 4.1M
2023-01-16 6.94 7.01 6.93 7.00 3.7M
2023-01-13 6.90 6.95 6.86 6.95 2.9M
2023-01-12 6.93 6.94 6.84 6.88 4.0M
2023-01-11 7.01 7.04 6.91 6.93 4.3M
2023-01-10 7.12 7.12 6.98 6.99 4.7M
2023-01-09 7.11 7.17 7.06 7.11 4.0M
2023-01-06 7.27 7.29 7.11 7.11 7.8M
2023-01-05 7.33 7.44 7.21 7.31 9.0M
2023-01-04 7.29 7.34 7.21 7.33 7.1M
2023-01-03 7.30 7.35 7.22 7.30 8.8M