南宁百货

600712
🏛️ 中国 →
6.88
最后更新: 2025-09-30
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 6.69 6.76 6.66 6.74 513.4K
09:35 6.73 6.85 6.73 6.78 1,140.5K
09:40 6.80 6.82 6.79 6.80 382.7K
09:45 6.79 6.81 6.75 6.75 217.0K
09:50 6.76 6.76 6.73 6.74 69.4K
09:55 6.74 6.74 6.71 6.73 136.2K
10:00 6.73 6.73 6.71 6.71 173.6K
10:05 6.71 6.76 6.70 6.74 298.3K
10:10 6.74 6.75 6.72 6.75 378.1K
10:15 6.74 6.78 6.74 6.77 157.4K
10:20 6.77 6.78 6.77 6.78 55.8K
10:25 6.78 6.80 6.77 6.80 314.0K
10:30 6.79 6.80 6.77 6.78 157.5K
10:35 6.77 6.78 6.77 6.78 69.9K
10:40 6.78 6.78 6.77 6.77 97.8K
10:45 6.77 6.77 6.76 6.77 42.3K
10:50 6.77 6.77 6.76 6.77 41.8K
10:55 6.76 6.77 6.76 6.77 61.9K
11:00 6.77 6.77 6.76 6.76 12.0K
11:05 6.76 6.80 6.76 6.78 326.9K
11:10 6.79 6.80 6.77 6.80 95.4K
11:15 6.79 6.79 6.78 6.79 70.1K
11:20 6.79 6.80 6.79 6.80 81.4K
11:25 6.79 6.80 6.79 6.80 134.3K
13:00 6.79 6.79 6.76 6.76 90.8K
13:05 6.76 6.77 6.76 6.77 56.0K
13:10 6.76 6.78 6.76 6.78 62.0K
13:15 6.77 6.78 6.76 6.77 47.5K
13:20 6.77 6.77 6.76 6.77 65.9K
13:25 6.76 6.76 6.75 6.76 106.2K
13:30 6.76 6.76 6.73 6.74 124.3K
13:35 6.74 6.74 6.70 6.70 695.8K
13:40 6.71 6.75 6.71 6.73 255.3K
13:45 6.73 6.74 6.73 6.73 29.9K
13:50 6.74 6.74 6.72 6.72 186.3K
13:55 6.72 6.73 6.70 6.70 158.9K
14:00 6.71 6.72 6.70 6.71 99.4K
14:05 6.71 6.72 6.70 6.71 33.8K
14:10 6.72 6.72 6.70 6.70 71.3K
14:15 6.70 6.71 6.70 6.71 148.0K
14:20 6.71 6.72 6.70 6.70 74.1K
14:25 6.70 6.71 6.69 6.70 148.3K
14:30 6.70 6.71 6.69 6.70 103.4K
14:35 6.70 6.71 6.68 6.69 144.2K
14:40 6.69 6.71 6.69 6.71 271.7K
14:45 6.71 6.72 6.70 6.71 254.1K
14:50 6.71 6.74 6.71 6.74 355.8K
14:55 6.74 6.75 6.72 6.75 118.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.74 6.90 6.70 6.88 14.0M
2025-09-29 6.74 6.74 6.59 6.70 9.1M
2025-09-26 6.69 6.85 6.66 6.75 9.2M
2025-09-25 6.88 6.93 6.72 6.73 12.2M
2025-09-24 6.74 7.05 6.66 6.96 15.7M
2025-09-23 6.89 6.91 6.57 6.72 19.5M
2025-09-22 7.10 7.10 6.85 6.92 14.4M
2025-09-19 7.00 7.12 6.82 7.10 21.3M
2025-09-18 7.21 7.26 6.93 6.99 25.5M
2025-09-17 7.36 7.38 7.13 7.22 19.2M
2025-09-16 7.38 7.49 7.29 7.35 18.1M
2025-09-15 7.41 7.55 7.26 7.37 25.0M
2025-09-12 7.65 7.95 7.53 7.57 43.4M
2025-09-11 7.43 7.56 7.25 7.48 21.7M
2025-09-10 7.40 7.67 7.35 7.50 22.8M
2025-09-09 7.51 7.60 7.34 7.41 18.9M
2025-09-08 7.65 7.80 7.44 7.51 24.8M
2025-09-05 7.68 7.79 7.25 7.71 30.3M
2025-09-04 7.75 7.94 7.55 7.66 36.4M
2025-09-03 7.98 7.99 7.54 7.60 28.2M
2025-09-02 8.05 8.24 7.89 8.02 42.0M
2025-09-01 7.83 8.27 7.65 8.10 68.1M
2025-08-29 7.10 7.84 7.08 7.84 49.4M
2025-08-28 6.94 7.15 6.93 7.13 26.1M
2025-08-27 7.35 7.36 6.92 6.94 33.7M
2025-08-26 7.22 7.37 7.13 7.36 25.8M
2025-08-25 7.55 7.56 7.20 7.29 37.9M
2025-08-22 7.52 7.67 7.40 7.54 26.2M
2025-08-21 7.35 7.68 7.35 7.55 39.3M
2025-08-20 7.34 7.55 7.24 7.44 50.9M
2025-08-19 6.93 7.58 6.90 7.38 80.3M
2025-08-18 6.88 6.97 6.71 6.89 29.3M
2025-08-15 6.83 7.05 6.76 6.88 25.0M
2025-08-14 6.85 7.00 6.81 6.87 21.6M
2025-08-13 7.05 7.12 6.80 6.93 25.1M
2025-08-12 7.04 7.24 6.88 6.92 24.4M
2025-08-11 6.88 7.10 6.80 6.99 23.8M
2025-08-08 6.87 6.95 6.78 6.91 19.0M
2025-08-07 6.65 6.98 6.63 6.86 29.0M
2025-08-06 6.65 6.73 6.60 6.67 15.3M
2025-08-05 6.63 6.87 6.51 6.64 20.3M
2025-08-04 6.67 6.68 6.45 6.50 20.7M
2025-08-01 6.59 6.94 6.57 6.72 34.3M
2025-07-31 6.90 6.91 6.60 6.62 33.8M
2025-07-30 6.73 7.06 6.67 6.98 40.0M
2025-07-29 6.63 6.77 6.60 6.73 30.3M
2025-07-28 6.51 6.64 6.35 6.63 25.8M
2025-07-25 6.50 6.63 6.41 6.50 23.7M
2025-07-24 6.43 6.79 6.37 6.51 45.8M
2025-07-23 6.15 6.75 6.14 6.47 52.7M
2025-07-22 6.20 6.40 6.11 6.16 28.5M
2025-07-21 5.89 6.27 5.84 6.21 33.3M
2025-07-18 6.01 6.02 5.89 5.91 11.9M
2025-07-17 5.73 6.02 5.63 5.98 29.8M
2025-07-16 5.68 5.76 5.67 5.73 8.0M
2025-07-15 5.83 5.83 5.52 5.70 21.9M
2025-07-14 5.85 5.90 5.80 5.86 10.2M
2025-07-11 5.80 5.88 5.73 5.85 14.7M
2025-07-10 5.80 5.83 5.75 5.79 7.9M
2025-07-09 5.85 5.88 5.78 5.80 12.1M
2025-07-08 5.82 5.88 5.78 5.85 10.3M
2025-07-07 5.85 5.90 5.79 5.84 10.2M
2025-07-04 5.79 6.06 5.73 5.88 20.8M
2025-07-03 5.79 5.80 5.75 5.77 5.1M
2025-07-02 5.77 5.81 5.73 5.78 6.7M
2025-07-01 5.79 5.80 5.73 5.76 6.5M
2025-06-30 5.80 5.81 5.77 5.79 6.4M
2025-06-27 5.81 5.83 5.75 5.79 7.5M
2025-06-26 5.83 5.88 5.77 5.82 10.2M
2025-06-25 5.89 5.98 5.79 5.85 11.0M
2025-06-24 5.75 5.84 5.75 5.83 7.3M
2025-06-23 5.68 5.77 5.63 5.77 6.8M
2025-06-20 5.69 5.71 5.62 5.68 5.9M
2025-06-19 5.79 5.81 5.66 5.67 9.5M
2025-06-18 5.82 5.87 5.71 5.80 11.8M
2025-06-17 5.84 5.98 5.81 5.84 11.8M
2025-06-16 5.80 5.87 5.74 5.84 8.1M
2025-06-13 5.95 5.95 5.78 5.80 15.1M
2025-06-12 6.05 6.14 5.94 5.96 14.8M
2025-06-11 5.96 6.11 5.96 6.04 12.2M
2025-06-10 6.08 6.14 5.96 5.99 15.7M
2025-06-09 6.10 6.13 6.05 6.10 11.0M
2025-06-06 6.08 6.13 6.02 6.13 11.6M
2025-06-05 6.23 6.23 6.06 6.08 16.6M
2025-06-04 6.21 6.22 6.12 6.20 16.8M
2025-06-03 5.93 6.38 5.92 6.23 34.5M
2025-05-30 5.92 6.04 5.85 5.99 21.6M
2025-05-29 5.99 5.99 5.85 5.97 21.0M
2025-05-28 6.13 6.15 5.94 6.01 25.0M
2025-05-27 6.05 6.15 5.93 6.10 27.5M
2025-05-26 6.00 6.11 5.91 6.06 30.7M
2025-05-23 5.98 6.18 5.86 5.96 44.9M
2025-05-22 6.10 6.43 5.95 5.97 65.7M
2025-05-21 5.82 6.39 5.77 6.16 80.9M
2025-05-20 5.71 5.83 5.66 5.81 21.7M
2025-05-19 5.62 5.75 5.60 5.74 24.8M
2025-05-16 5.62 5.66 5.54 5.59 13.4M
2025-05-15 5.63 5.80 5.59 5.66 21.0M
2025-05-14 5.69 5.70 5.54 5.67 17.7M
2025-05-13 5.70 5.78 5.58 5.67 18.8M
2025-05-12 5.54 5.69 5.45 5.67 20.3M
2025-05-09 5.70 5.73 5.50 5.52 22.7M
2025-05-08 5.52 5.84 5.46 5.75 36.6M
2025-05-07 5.50 5.63 5.49 5.55 24.3M
2025-05-06 5.35 5.45 5.33 5.45 16.4M
2025-04-30 5.41 5.46 5.32 5.33 15.3M
2025-04-29 5.28 5.43 5.23 5.38 20.4M
2025-04-28 5.64 5.73 5.34 5.36 24.9M
2025-04-25 5.53 5.57 5.44 5.46 18.7M
2025-04-24 5.69 5.74 5.45 5.47 34.4M
2025-04-23 5.95 5.95 5.73 5.75 40.9M
2025-04-22 5.81 6.07 5.76 6.02 55.2M
2025-04-21 5.77 5.86 5.65 5.78 40.8M
2025-04-18 6.04 6.20 5.82 5.82 55.6M
2025-04-17 6.24 6.49 6.03 6.14 73.4M
2025-04-16 5.88 6.80 5.88 6.56 105.1M
2025-04-15 7.10 7.80 6.50 6.51 136.5M
2025-04-14 7.10 7.10 7.10 7.10 7.9M
2025-04-11 5.96 6.45 5.83 6.45 55.9M
2025-04-10 5.47 5.94 5.31 5.86 50.1M
2025-04-09 5.03 5.50 4.68 5.49 35.0M
2025-04-08 4.74 5.16 4.61 5.03 24.1M
2025-04-07 5.01 5.07 4.74 4.74 16.3M
2025-04-03 5.11 5.33 5.10 5.27 12.0M
2025-04-02 5.25 5.27 5.15 5.17 9.7M
2025-04-01 5.35 5.38 5.20 5.23 13.1M
2025-03-31 5.26 5.44 5.12 5.34 14.2M
2025-03-28 5.60 5.63 5.28 5.28 25.2M
2025-03-27 5.70 5.75 5.64 5.66 12.6M
2025-03-26 5.72 5.83 5.70 5.72 12.1M
2025-03-25 5.69 5.74 5.63 5.71 12.7M
2025-03-24 5.88 5.98 5.64 5.74 22.0M
2025-03-21 6.07 6.08 5.85 5.88 18.9M
2025-03-20 6.25 6.26 6.05 6.10 16.5M
2025-03-19 6.32 6.34 6.20 6.25 11.9M
2025-03-18 6.37 6.42 6.26 6.35 15.2M
2025-03-17 6.58 6.60 6.35 6.37 23.4M
2025-03-14 6.51 6.60 6.47 6.54 31.5M
2025-03-13 6.37 6.58 6.33 6.43 28.6M
2025-03-12 6.36 6.48 6.30 6.33 27.0M
2025-03-11 6.22 6.52 6.08 6.33 50.4M
2025-03-10 5.70 6.24 5.68 6.24 34.9M
2025-03-07 5.72 5.73 5.64 5.67 8.9M
2025-03-06 5.68 5.75 5.67 5.71 12.2M
2025-03-05 5.80 5.82 5.64 5.70 9.4M
2025-03-04 5.70 5.73 5.62 5.73 7.7M
2025-03-03 5.78 5.80 5.65 5.72 12.8M
2025-02-28 6.03 6.03 5.75 5.79 21.7M
2025-02-27 5.74 6.05 5.71 6.04 32.7M
2025-02-26 5.70 5.80 5.65 5.71 11.7M
2025-02-25 5.76 5.85 5.67 5.70 12.4M
2025-02-24 5.87 5.88 5.72 5.78 14.6M
2025-02-21 5.99 6.01 5.81 5.86 18.6M
2025-02-20 5.92 6.15 5.92 6.01 21.2M
2025-02-19 5.77 6.14 5.70 5.95 21.8M
2025-02-18 6.05 6.05 5.76 5.79 15.4M
2025-02-17 5.80 6.04 5.80 6.04 17.5M
2025-02-14 5.94 6.00 5.73 5.87 18.6M
2025-02-13 5.96 6.04 5.90 5.98 16.6M
2025-02-12 5.93 5.99 5.87 5.95 14.7M
2025-02-11 6.10 6.14 5.91 5.95 14.9M
2025-02-10 6.02 6.12 5.90 6.08 17.3M
2025-02-07 5.75 6.12 5.71 5.96 18.4M
2025-02-06 5.69 5.74 5.59 5.74 11.8M
2025-02-05 5.83 5.87 5.62 5.65 11.3M
2025-01-27 5.87 6.04 5.83 5.83 12.6M
2025-01-24 5.78 5.87 5.68 5.84 11.2M
2025-01-23 5.91 6.01 5.79 5.81 13.8M
2025-01-22 6.06 6.06 5.80 5.84 16.3M
2025-01-21 6.08 6.32 5.93 6.12 18.7M
2025-01-20 6.06 6.24 6.00 6.08 15.7M
2025-01-17 6.38 6.43 6.09 6.10 20.5M
2025-01-16 6.31 6.66 6.31 6.46 27.3M
2025-01-15 6.14 6.58 5.99 6.42 29.1M
2025-01-14 5.80 6.14 5.80 6.10 21.0M
2025-01-13 5.70 5.91 5.63 5.79 18.2M
2025-01-10 6.43 6.43 5.90 5.92 29.7M
2025-01-09 6.67 6.77 6.33 6.44 27.2M
2025-01-08 6.80 6.94 6.60 6.72 23.8M
2025-01-07 6.70 7.06 6.66 6.87 28.7M
2025-01-06 6.41 6.96 6.19 6.78 36.6M
2025-01-03 7.23 7.28 6.71 6.71 44.0M
2025-01-02 7.23 7.60 7.10 7.45 50.5M