南京商旅
SH600250 前复权 MAIN
8.75
-0.07
(-0.79%)
今开
8.91
最高
8.93
最低
8.72
昨收
8.82
振幅
2.38%
成交量
547.0万
交易日数
1196
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.91
MA10
8.96
MA20
9.35
MA60
8.77
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.91 | 8.93 | 8.72 | 8.75 | 547万 |
| 2 | 2026-09-29 | 8.93 | 8.98 | 8.80 | 8.82 | 481万 |
| 3 | 2026-09-28 | 9.02 | 9.10 | 8.86 | 8.88 | 690万 |
| 4 | 2026-09-24 | 9.02 | 9.17 | 8.96 | 9.07 | 691万 |
| 5 | 2026-09-23 | 9.12 | 9.32 | 9.01 | 9.05 | 834万 |
| 6 | 2026-09-22 | 9.26 | 9.28 | 8.99 | 9.15 | 1,048万 |
| 7 | 2026-09-21 | 8.97 | 9.32 | 8.89 | 9.29 | 1,121万 |
| 8 | 2026-09-18 | 8.82 | 9.18 | 8.81 | 9.00 | 1,055万 |
| 9 | 2026-09-17 | 8.71 | 9.00 | 8.55 | 8.92 | 1,109万 |
| 10 | 2026-09-16 | 8.69 | 8.76 | 8.50 | 8.71 | 982万 |
| 11 | 2026-09-15 | 9.17 | 9.22 | 8.67 | 8.70 | 1,752万 |
| 12 | 2026-09-14 | 9.42 | 9.62 | 9.11 | 9.22 | 1,594万 |