南 京 港（002040）历史行情
以下为南 京 港近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.930 | 8.940 | 8.980 | 8.580 | 0.000 | 0.000% | 15.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.760 | 8.940 | 9.200 | 8.730 | 0.220 | 2.523% | 19.88万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 804.64万 | 0.71亿 | 1.655% |
| 2026-10-06 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 804.64万 | 0.71亿 | 1.655% |
| 2026-10-05 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 804.64万 | 0.71亿 | 1.655% |
| 2026-10-02 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 804.64万 | 0.71亿 | 1.655% |
| 2026-10-01 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 804.64万 | 0.71亿 | 1.655% |
| 2026-09-30 | 8.860 | 8.720 | 8.860 | 8.720 | -0.060 | -0.683% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.890 | 8.780 | 8.940 | 8.760 | -0.150 | -1.680% | 11.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.220 | 8.930 | 9.270 | 8.890 | -0.150 | -1.652% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.070 | 9.080 | 9.350 | 8.970 | 0.040 | 0.442% | 1,622.42万 | 1.47亿 | 3.338% |
| 2026-09-24 | 9.070 | 9.080 | 9.350 | 8.970 | 0.040 | 0.442% | 16.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.230 | 9.040 | 9.250 | 9.000 | -0.250 | -2.691% | 16.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.550 | 9.290 | 9.550 | 9.170 | -0.280 | -2.926% | 23.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.260 | 9.570 | 9.580 | 9.150 | 0.290 | 3.125% | 25.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.180 | 9.280 | 9.330 | 8.950 | -0.010 | -0.108% | 30.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.860 | 9.290 | 9.470 | 8.650 | 0.330 | 3.683% | 42.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.210 | 8.960 | 9.420 | 8.860 | -0.460 | -4.883% | 42.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.750 | 9.420 | 10.080 | 9.200 | -0.140 | -1.464% | 56.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.200 | 9.560 | 10.150 | 9.150 | 0.330 | 3.575% | 68.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.970 | 9.230 | 10.300 | 9.230 | -1.030 | -10.039% | 48.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.980 | 10.260 | 10.980 | 10.160 | 0.280 | 2.806% | 86.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.000 | 9.980 | 9.980 | 8.930 | 0.910 | 10.033% | 35.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.880 | 9.070 | 9.070 | 8.810 | 0.150 | 1.682% | 14.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.990 | 8.920 | 9.070 | 8.900 | -0.060 | -0.668% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.930 | 8.980 | 9.080 | 8.930 | -0.190 | -2.072% | 20.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.750 | 9.170 | 9.500 | 8.730 | 0.320 | 3.616% | 31.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.000 | 8.850 | 9.260 | 8.820 | -0.100 | -1.117% | 28.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.780 | 8.950 | 8.950 | 8.760 | 0.200 | 2.286% | 15.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.710 | 8.750 | 8.790 | 8.630 | -0.020 | -0.228% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.650 | 8.770 | 8.800 | 8.520 | 0.130 | 1.505% | 15.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.700 | 8.640 | 8.710 | 8.520 | -0.140 | -1.595% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.750 | 8.780 | 8.830 | 8.690 | -0.050 | -0.566% | 20.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.710 | 8.830 | 9.480 | 8.710 | 0.130 | 1.494% | 29.37万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.080 | 8.700 | 9.150 | 8.650 | -0.200 | -2.247% | 22.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.770 | 8.900 | 9.070 | 8.650 | -0.220 | -2.412% | 31.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.800 | 9.120 | 9.530 | 8.630 | 0.060 | 0.662% | 47.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.200 | 9.060 | 9.060 | 8.160 | 0.820 | 9.951% | 31.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.290 | 8.240 | 8.310 | 8.180 | -0.040 | -0.483% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.160 | 8.280 | 8.350 | 8.100 | 0.170 | 2.096% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.050 | 8.110 | 8.240 | 8.020 | 0.060 | 0.745% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.150 | 8.050 | 8.170 | 8.040 | -0.080 | -0.984% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.080 | 8.130 | 8.140 | 8.080 | 0.040 | 0.494% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.220 | 8.090 | 8.220 | 8.080 | -0.100 | -1.221% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.080 | 8.190 | 8.210 | 8.010 | 0.110 | 1.361% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.120 | 8.080 | 8.120 | 8.010 | -0.040 | -0.493% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.200 | 8.120 | 8.200 | 8.030 | -0.060 | -0.733% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.170 | 8.180 | 8.220 | 8.080 | 0.010 | 0.122% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.240 | 8.170 | 8.290 | 8.140 | -0.070 | -0.850% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.090 | 8.240 | 8.260 | 8.080 | 0.150 | 1.854% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.000 | 8.090 | 8.100 | 7.980 | 0.030 | 0.372% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.050 | 8.060 | 8.180 | 8.000 | -0.030 | -0.371% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.020 | 8.090 | 8.120 | 7.980 | 0.100 | 1.252% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.000 | 7.990 | 8.020 | 7.940 | -0.014 | -0.175% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.854 | 8.004 | 8.024 | 7.784 | 0.130 | 1.651% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.944 | 7.874 | 8.024 | 7.854 | -0.060 | -0.756% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.764 | 7.934 | 7.944 | 7.704 | 0.170 | 2.190% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.704 | 7.764 | 7.814 | 7.674 | 0.050 | 0.648% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.794 | 7.714 | 7.824 | 7.594 | -0.050 | -0.644% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.774 | 7.764 | 7.954 | 7.664 | -0.050 | -0.640% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.854 | 7.814 | 7.994 | 7.724 | -0.040 | -0.509% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.824 | 7.854 | 7.924 | 7.744 | -0.040 | -0.507% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.684 | 7.894 | 7.924 | 7.604 | 0.130 | 1.674% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.544 | 7.764 | 7.864 | 7.464 | 0.220 | 2.916% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.654 | 7.544 | 7.654 | 7.514 | -0.080 | -1.049% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.424 | 7.624 | 7.694 | 7.354 | 0.190 | 2.556% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.414 | 7.434 | 7.544 | 7.354 | -0.060 | -0.801% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.634 | 7.494 | 7.634 | 7.474 | -0.070 | -0.925% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.734 | 7.564 | 7.734 | 7.474 | -0.180 | -2.324% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.724 | 7.744 | 7.814 | 7.674 | 0.030 | 0.389% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.674 | 7.714 | 7.774 | 7.604 | 0.120 | 1.580% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.494 | 7.594 | 7.724 | 7.444 | 0.030 | 0.397% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.304 | 7.564 | 7.594 | 7.304 | 0.230 | 3.136% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.414 | 7.334 | 7.454 | 7.264 | -0.080 | -1.079% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.434 | 7.414 | 7.504 | 7.264 | -0.030 | -0.403% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.684 | 7.444 | 7.684 | 7.444 | -0.300 | -3.874% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.104 | 7.744 | 8.184 | 7.704 | -0.610 | -7.302% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.174 | 8.354 | 8.844 | 8.164 | 0.180 | 2.202% | 16.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.164 | 8.174 | 8.294 | 8.084 | 0.000 | 0.000% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.214 | 8.174 | 8.234 | 7.914 | -0.060 | -0.729% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.544 | 8.234 | 8.584 | 8.174 | -0.230 | -2.717% | 10.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.614 | 8.464 | 8.724 | 8.414 | -0.160 | -1.855% | 14.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.944 | 8.624 | 8.944 | 8.524 | -0.480 | -5.272% | 20.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.624 | 9.104 | 9.104 | 8.604 | 0.840 | 10.165% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.234 | 8.264 | 8.324 | 8.074 | 0.140 | 1.723% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.044 | 8.124 | 8.214 | 8.034 | 0.010 | 0.123% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.294 | 8.114 | 8.304 | 8.014 | -0.190 | -2.288% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.554 | 8.304 | 8.554 | 8.294 | -0.120 | -1.425% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.694 | 8.424 | 8.764 | 8.334 | -0.400 | -4.533% | 8.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.644 | 8.824 | 8.934 | 8.644 | 0.140 | 1.612% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.914 | 8.684 | 8.924 | 8.614 | -0.220 | -2.471% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.024 | 8.904 | 9.054 | 8.854 | -0.110 | -1.220% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.114 | 9.014 | 9.154 | 8.934 | -0.140 | -1.529% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.784 | 9.154 | 9.244 | 8.764 | 0.280 | 3.155% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.044 | 8.874 | 9.064 | 8.854 | -0.110 | -1.224% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.974 | 8.984 | 9.094 | 8.804 | 0.020 | 0.223% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.334 | 8.964 | 9.334 | 8.924 | -0.410 | -4.374% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.594 | 9.374 | 9.714 | 9.264 | -0.310 | -3.201% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.834 | 9.684 | 9.894 | 9.594 | -0.130 | -1.325% | 9.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.874 | 9.814 | 9.944 | 9.744 | -0.030 | -0.305% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.144 | 9.844 | 10.294 | 9.784 | -0.280 | -2.766% | 16.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.194 | 10.124 | 10.234 | 10.044 | -0.140 | -1.364% | 9.29万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.134 | 10.264 | 10.354 | 10.104 | 0.120 | 1.183% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.364 | 10.144 | 10.364 | 10.044 | -0.140 | -1.361% | 13.37万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.564 | 10.284 | 10.734 | 10.194 | -0.330 | -3.109% | 19.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.524 | 10.614 | 10.884 | 10.364 | 0.090 | 0.855% | 26.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.424 | 10.524 | 10.554 | 10.374 | 0.130 | 1.251% | 15.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.424 | 10.394 | 10.734 | 10.314 | -0.040 | -0.383% | 21.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.474 | 10.434 | 10.514 | 10.224 | -0.160 | -1.510% | 21.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.034 | 10.594 | 10.784 | 9.994 | 0.490 | 4.850% | 34.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.954 | 10.104 | 10.114 | 9.934 | 0.170 | 1.711% | 12.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.884 | 9.934 | 9.944 | 9.824 | 0.100 | 1.017% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.864 | 9.834 | 9.934 | 9.744 | -0.030 | -0.304% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.734 | 9.864 | 9.894 | 9.704 | 0.130 | 1.336% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.684 | 9.734 | 9.784 | 9.654 | -0.040 | -0.409% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.734 | 9.774 | 9.784 | 9.584 | 0.040 | 0.411% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.804 | 9.734 | 9.844 | 9.654 | 0.040 | 0.413% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.834 | 9.694 | 9.854 | 9.624 | -0.150 | -1.524% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.974 | 9.844 | 9.984 | 9.814 | -0.100 | -1.006% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.844 | 9.944 | 9.944 | 9.834 | 0.020 | 0.202% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.784 | 9.924 | 9.934 | 9.744 | 0.130 | 1.327% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.904 | 9.794 | 9.904 | 9.714 | -0.080 | -0.810% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.894 | 9.874 | 9.914 | 9.764 | -0.020 | -0.202% | 7.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.964 | 9.894 | 10.004 | 9.864 | -0.060 | -0.603% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.064 | 9.954 | 10.064 | 9.844 | -0.070 | -0.698% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.154 | 10.024 | 10.154 | 9.894 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.164 | 10.094 | 10.204 | 10.064 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.314 | 10.114 | 10.354 | 10.064 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.364 | 10.414 | 10.424 | 10.204 | 0.000 | 0.000% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.034 | 10.194 | 10.224 | 9.894 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.274 | 9.984 | 10.434 | 9.954 | 0.000 | 0.000% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.104 | 10.274 | 10.404 | 10.094 | 0.000 | 0.000% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.144 | 10.144 | 10.304 | 9.974 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |