南京商旅（600250）历史行情

以下为南京商旅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	8.680	8.800	8.840	8.480	0.070	0.802%	739.58万	0.64亿	2.364%
2026-10-08	8.730	8.730	8.870	8.620	-0.020	-0.229%	6.08万	0.00亿	0.000%
2026-10-07	8.910	8.750	8.930	8.720	-0.070	-0.794%	547.00万	0.48亿	1.749%
2026-10-06	8.910	8.750	8.930	8.720	-0.070	-0.794%	547.00万	0.48亿	1.749%
2026-10-05	8.910	8.750	8.930	8.720	-0.070	-0.794%	547.00万	0.48亿	1.749%
2026-10-02	8.910	8.750	8.930	8.720	-0.070	-0.794%	547.00万	0.48亿	1.749%
2026-10-01	8.910	8.750	8.930	8.720	-0.070	-0.794%	547.00万	0.48亿	1.749%
2026-09-30	8.910	8.750	8.930	8.720	-0.070	-0.794%	5.47万	0.00亿	0.000%
2026-09-29	8.930	8.820	8.980	8.800	-0.060	-0.676%	4.81万	0.00亿	0.000%
2026-09-28	9.020	8.880	9.100	8.860	-0.190	-2.095%	6.90万	0.00亿	0.000%
2026-09-27	9.020	9.070	9.170	8.960	0.020	0.221%	690.71万	0.63亿	2.208%
2026-09-24	9.020	9.070	9.170	8.960	0.020	0.221%	6.91万	0.00亿	0.000%
2026-09-23	9.120	9.050	9.320	9.010	-0.100	-1.093%	8.34万	0.00亿	0.000%
2026-09-22	9.260	9.150	9.280	8.990	-0.140	-1.507%	10.48万	0.00亿	0.000%
2026-09-21	8.970	9.290	9.320	8.890	0.290	3.222%	11.21万	0.00亿	0.000%
2026-09-18	8.820	9.000	9.180	8.810	0.080	0.897%	10.55万	0.00亿	0.000%
2026-09-17	8.710	8.920	9.000	8.550	0.210	2.411%	11.09万	0.00亿	0.000%
2026-09-16	8.690	8.710	8.760	8.500	0.010	0.115%	9.82万	0.00亿	0.000%
2026-09-15	9.170	8.700	9.220	8.670	-0.520	-5.640%	17.52万	0.00亿	0.000%
2026-09-14	9.420	9.220	9.620	9.110	-0.190	-2.019%	15.94万	0.00亿	0.000%
2026-09-11	9.690	9.410	9.770	9.290	-0.380	-3.882%	18.89万	0.00亿	0.000%
2026-09-10	10.280	9.790	10.320	9.760	-0.290	-2.877%	17.37万	0.00亿	0.000%
2026-09-09	10.190	10.080	10.220	9.820	-0.200	-1.946%	20.13万	0.00亿	0.000%
2026-09-08	10.010	10.280	10.290	9.960	0.180	1.782%	25.48万	0.00亿	0.000%
2026-09-07	9.810	10.100	10.140	9.600	0.290	2.956%	22.33万	0.00亿	0.000%
2026-09-04	9.630	9.810	9.990	9.410	0.000	0.000%	25.01万	0.00亿	0.000%
2026-09-03	10.350	9.810	10.630	9.750	-0.270	-2.679%	30.49万	0.00亿	0.000%
2026-09-02	10.390	10.080	10.430	9.990	-0.340	-3.263%	30.23万	0.00亿	0.000%
2026-09-01	10.140	10.420	10.700	10.100	0.280	2.761%	42.80万	0.00亿	0.000%
2026-08-31	10.170	10.140	10.880	9.960	0.170	1.705%	51.80万	0.00亿	0.000%
2026-08-28	9.580	9.970	10.500	9.580	0.400	4.180%	40.90万	0.00亿	0.000%
2026-08-27	9.410	9.570	9.930	9.260	0.150	1.592%	30.65万	0.00亿	0.000%
2026-08-26	9.330	9.420	9.620	9.330	-0.090	-0.946%	30.13万	0.00亿	0.000%
2026-08-25	9.490	9.510	10.070	9.420	0.020	0.211%	44.46万	0.00亿	0.000%
2026-08-24	8.990	9.490	9.580	8.990	0.340	3.716%	48.12万	0.00亿	0.000%
2026-08-21	9.800	9.150	10.160	9.120	-0.090	-0.974%	54.54万	0.00亿	0.000%
2026-08-20	8.610	9.240	9.240	8.440	0.840	10.000%	27.63万	0.00亿	0.000%
2026-08-19	8.380	8.400	8.470	8.290	-0.070	-0.826%	5.28万	0.00亿	0.000%
2026-08-18	8.530	8.470	8.530	8.360	-0.030	-0.353%	4.23万	0.00亿	0.000%
2026-08-17	8.470	8.500	8.550	8.380	0.010	0.118%	3.73万	0.00亿	0.000%
2026-08-14	8.530	8.490	8.600	8.380	-0.050	-0.585%	5.35万	0.00亿	0.000%
2026-08-13	8.640	8.540	8.710	8.530	-0.110	-1.272%	5.63万	0.00亿	0.000%
2026-08-12	8.550	8.650	8.740	8.550	0.050	0.581%	5.98万	0.00亿	0.000%
2026-08-11	8.550	8.600	8.680	8.510	0.010	0.116%	6.30万	0.00亿	0.000%
2026-08-10	8.400	8.590	8.600	8.310	0.240	2.874%	7.48万	0.00亿	0.000%
2026-08-07	8.450	8.350	8.470	8.190	-0.100	-1.183%	5.81万	0.00亿	0.000%
2026-08-06	8.440	8.450	8.540	8.320	0.010	0.118%	5.23万	0.00亿	0.000%
2026-08-05	8.470	8.440	8.500	8.340	0.030	0.357%	6.00万	0.00亿	0.000%
2026-08-04	8.550	8.410	8.600	8.360	-0.080	-0.942%	8.74万	0.00亿	0.000%
2026-08-03	8.360	8.490	8.520	8.330	0.110	1.313%	6.47万	0.00亿	0.000%
2026-07-31	8.030	8.380	8.410	8.020	0.060	0.721%	9.69万	0.00亿	0.000%
2026-07-30	8.160	8.320	8.530	8.110	0.180	2.211%	13.90万	0.00亿	0.000%
2026-07-29	7.950	8.140	8.260	7.950	0.170	2.133%	8.83万	0.00亿	0.000%
2026-07-28	7.720	7.970	8.110	7.720	0.150	1.918%	6.91万	0.00亿	0.000%
2026-07-27	7.580	7.820	7.860	7.550	0.240	3.166%	7.27万	0.00亿	0.000%
2026-07-24	7.750	7.580	7.840	7.550	-0.260	-3.316%	6.18万	0.00亿	0.000%
2026-07-23	7.590	7.840	7.850	7.550	0.180	2.350%	5.64万	0.00亿	0.000%
2026-07-22	7.610	7.660	7.790	7.540	0.010	0.131%	5.26万	0.00亿	0.000%
2026-07-21	7.750	7.650	7.800	7.500	-0.080	-1.035%	8.59万	0.00亿	0.000%
2026-07-20	7.930	7.730	8.030	7.670	-0.100	-1.277%	7.23万	0.00亿	0.000%
2026-07-17	8.100	7.830	8.240	7.740	-0.290	-3.571%	7.94万	0.00亿	0.000%
2026-07-16	7.880	8.120	8.200	7.820	0.200	2.525%	7.71万	0.00亿	0.000%
2026-07-15	7.760	7.920	8.010	7.750	0.080	1.020%	5.56万	0.00亿	0.000%
2026-07-14	7.670	7.840	7.840	7.530	0.180	2.350%	6.49万	0.00亿	0.000%
2026-07-13	7.910	7.660	7.940	7.630	-0.240	-3.038%	7.13万	0.00亿	0.000%
2026-07-10	7.580	7.900	8.000	7.470	0.240	3.133%	12.06万	0.00亿	0.000%
2026-07-09	7.730	7.660	7.840	7.500	-0.110	-1.416%	10.19万	0.00亿	0.000%
2026-07-08	8.100	7.770	8.440	7.700	-0.020	-0.257%	15.26万	0.00亿	0.000%
2026-07-07	7.970	7.790	8.000	7.760	-0.200	-2.503%	5.21万	0.00亿	0.000%
2026-07-06	8.140	7.990	8.210	7.960	-0.110	-1.358%	5.39万	0.00亿	0.000%
2026-07-03	8.040	8.100	8.150	7.940	0.140	1.759%	6.56万	0.00亿	0.000%
2026-07-02	7.880	7.960	8.130	7.850	0.040	0.505%	6.55万	0.00亿	0.000%
2026-07-01	7.750	7.920	8.010	7.640	0.210	2.724%	8.84万	0.00亿	0.000%
2026-06-30	7.770	7.710	7.850	7.660	-0.090	-1.154%	5.43万	0.00亿	0.000%
2026-06-29	7.770	7.800	7.870	7.540	0.020	0.257%	7.79万	0.00亿	0.000%
2026-06-26	7.950	7.780	7.960	7.770	-0.220	-2.750%	7.11万	0.00亿	0.000%
2026-06-25	8.100	8.000	8.110	7.870	-0.110	-1.356%	7.70万	0.00亿	0.000%
2026-06-24	8.460	8.110	8.490	8.070	-0.350	-4.137%	7.85万	0.00亿	0.000%
2026-06-23	8.230	8.460	8.580	8.230	0.170	2.051%	9.89万	0.00亿	0.000%
2026-06-22	8.250	8.290	8.300	7.970	0.030	0.363%	9.62万	0.00亿	0.000%
2026-06-18	8.380	8.260	8.390	8.150	-0.160	-1.900%	7.59万	0.00亿	0.000%
2026-06-17	8.700	8.420	8.730	8.410	-0.300	-3.440%	7.32万	0.00亿	0.000%
2026-06-16	8.810	8.720	8.830	8.620	-0.100	-1.134%	6.17万	0.00亿	0.000%
2026-06-15	8.850	8.820	9.060	8.780	0.000	0.000%	7.43万	0.00亿	0.000%
2026-06-12	8.750	8.820	8.910	8.670	0.120	1.379%	8.35万	0.00亿	0.000%
2026-06-11	8.890	8.700	8.950	8.640	-0.240	-2.685%	8.00万	0.00亿	0.000%
2026-06-10	8.780	8.940	9.150	8.780	0.080	0.903%	10.29万	0.00亿	0.000%
2026-06-09	9.000	8.860	9.040	8.790	-0.110	-1.226%	7.04万	0.00亿	0.000%
2026-06-08	9.000	8.970	9.230	8.830	-0.180	-1.967%	8.05万	0.00亿	0.000%
2026-06-05	9.090	9.150	9.220	8.970	0.130	1.441%	7.41万	0.00亿	0.000%
2026-06-04	9.140	9.020	9.290	8.970	-0.210	-2.275%	7.01万	0.00亿	0.000%
2026-06-03	9.400	9.230	9.400	9.150	-0.200	-2.121%	8.07万	0.00亿	0.000%
2026-06-02	9.530	9.430	9.550	9.350	-0.150	-1.566%	8.65万	0.00亿	0.000%
2026-06-01	9.170	9.580	9.590	9.090	0.290	3.122%	10.29万	0.00亿	0.000%
2026-05-29	9.170	9.290	9.490	9.150	0.120	1.309%	11.77万	0.00亿	0.000%
2026-05-28	9.220	9.170	9.290	8.970	-0.050	-0.542%	7.71万	0.00亿	0.000%
2026-05-27	9.300	9.220	9.400	9.130	-0.140	-1.496%	8.22万	0.00亿	0.000%
2026-05-26	9.420	9.360	9.530	9.260	-0.110	-1.162%	7.01万	0.00亿	0.000%
2026-05-25	9.650	9.470	9.670	9.410	-0.120	-1.251%	5.97万	0.00亿	0.000%
2026-05-22	9.510	9.590	9.640	9.410	0.120	1.267%	6.71万	0.00亿	0.000%
2026-05-21	9.800	9.470	9.860	9.460	-0.310	-3.170%	8.42万	0.00亿	0.000%
2026-05-20	9.900	9.780	9.920	9.670	-0.170	-1.709%	7.81万	0.00亿	0.000%
2026-05-19	9.870	9.950	10.070	9.840	0.070	0.709%	8.38万	0.00亿	0.000%
2026-05-18	9.900	9.880	9.910	9.700	-0.060	-0.604%	9.43万	0.00亿	0.000%
2026-05-15	10.050	9.940	10.090	9.900	-0.100	-0.996%	9.62万	0.00亿	0.000%
2026-05-14	10.340	10.040	10.350	9.990	-0.280	-2.713%	12.71万	0.00亿	0.000%
2026-05-13	10.290	10.320	10.330	10.150	0.060	0.585%	7.63万	0.00亿	0.000%
2026-05-12	10.360	10.260	10.400	10.200	-0.110	-1.061%	8.93万	0.00亿	0.000%
2026-05-11	10.590	10.370	10.590	10.290	-0.210	-1.985%	14.18万	0.00亿	0.000%
2026-05-08	10.510	10.580	10.600	10.420	0.090	0.858%	10.26万	0.00亿	0.000%
2026-05-07	10.610	10.490	10.690	10.450	-0.110	-1.038%	13.66万	0.00亿	0.000%
2026-05-06	10.720	10.600	10.800	10.580	-0.310	-2.841%	19.17万	0.00亿	0.000%
2026-04-30	10.770	10.910	11.140	10.700	0.120	1.112%	16.48万	0.00亿	0.000%
2026-04-29	10.610	10.790	10.820	10.530	0.110	1.030%	11.01万	0.00亿	0.000%
2026-04-28	10.930	10.680	10.990	10.650	-0.390	-3.523%	15.70万	0.00亿	0.000%
2026-04-27	11.040	11.070	11.080	10.620	0.080	0.728%	15.65万	0.00亿	0.000%
2026-04-24	11.140	10.990	11.160	10.920	-0.230	-2.050%	14.41万	0.00亿	0.000%
2026-04-23	11.180	11.220	11.370	10.920	-0.030	-0.267%	23.42万	0.00亿	0.000%
2026-04-22	11.370	11.250	11.490	11.210	-0.120	-1.055%	15.09万	0.00亿	0.000%
2026-04-21	11.580	11.370	11.740	11.260	-0.310	-2.654%	19.59万	0.00亿	0.000%
2026-04-20	11.510	11.680	11.870	11.510	0.170	1.477%	22.81万	0.00亿	0.000%
2026-04-17	11.510	11.510	11.800	11.350	-0.100	-0.861%	24.90万	0.00亿	0.000%
2026-04-16	11.220	11.610	11.880	11.040	0.190	1.664%	32.39万	0.00亿	0.000%
2026-04-15	11.150	11.420	11.420	10.910	0.260	2.330%	31.22万	0.00亿	0.000%
2026-04-14	11.680	11.160	11.760	11.030	-0.480	-4.124%	34.47万	0.00亿	0.000%
2026-04-13	12.300	11.640	12.300	11.420	0.000	0.000%	36.12万	0.00亿	0.000%
2026-04-10	13.060	12.510	13.110	12.410	0.000	0.000%	38.69万	0.00亿	0.000%
2026-04-09	13.500	13.050	13.730	12.900	0.000	0.000%	42.49万	0.00亿	0.000%
2026-04-08	13.360	13.500	13.720	13.190	0.000	0.000%	48.27万	0.00亿	0.000%
2026-04-07	12.600	13.610	13.610	12.380	0.000	0.000%	59.26万	0.00亿	0.000%
2026-04-03	13.570	12.370	14.170	12.370	0.000	0.000%	48.00万	0.00亿	0.000%
2026-04-02	13.450	13.740	14.700	13.330	0.000	0.000%	52.01万	0.00亿	0.000%
2026-04-01	13.770	13.600	13.910	13.200	0.000	0.000%	57.58万	0.00亿	0.000%