南京高科
SH600064 前复权 MAIN
8.04
+0.29
(+3.74%)
今开
7.75
最高
8.18
最低
7.69
昨收
7.75
振幅
6.32%
成交量
4,453.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
7.75
MA10
7.75
MA20
7.73
MA60
7.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.75 | 8.18 | 7.69 | 8.04 | 4,453万 |
| 2 | 2026-09-29 | 7.65 | 7.78 | 7.63 | 7.75 | 1,792万 |
| 3 | 2026-09-28 | 7.65 | 7.66 | 7.56 | 7.63 | 1,352万 |
| 4 | 2026-09-24 | 7.69 | 7.76 | 7.62 | 7.62 | 1,202万 |
| 5 | 2026-09-23 | 7.73 | 7.82 | 7.69 | 7.70 | 1,232万 |
| 6 | 2026-09-22 | 7.81 | 7.83 | 7.73 | 7.73 | 1,250万 |
| 7 | 2026-09-21 | 7.76 | 7.84 | 7.72 | 7.81 | 1,602万 |
| 8 | 2026-09-18 | 7.75 | 7.80 | 7.72 | 7.76 | 1,176万 |
| 9 | 2026-09-17 | 7.74 | 7.83 | 7.70 | 7.74 | 1,239万 |
| 10 | 2026-09-16 | 7.68 | 7.78 | 7.59 | 7.76 | 1,737万 |
| 11 | 2026-09-15 | 7.67 | 7.79 | 7.62 | 7.69 | 1,475万 |
| 12 | 2026-09-14 | 7.72 | 7.75 | 7.64 | 7.70 | 1,405万 |