南京新百（600682）历史行情
以下为南京新百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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.680 | 5.660 | 5.700 | 5.520 | -0.060 | -1.050% | 15.10万 | 0.85亿 | 1.300% |
| 2026-10-12 | 5.860 | 5.720 | 5.920 | 5.710 | -0.140 | -2.390% | 11.89万 | 0.69亿 | 1.020% |
| 2026-10-09 | 5.730 | 5.860 | 5.870 | 5.660 | 0.110 | 1.910% | 14.80万 | 0.85亿 | 1.270% |
| 2026-10-08 | 5.840 | 5.750 | 5.890 | 5.700 | -0.090 | -1.540% | 12.81万 | 0.74亿 | 1.100% |
| 2026-10-07 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.742% | 1,520.49万 | 0.89亿 | 1.306% |
| 2026-10-06 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.742% | 1,520.49万 | 0.89亿 | 1.306% |
| 2026-10-05 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.742% | 1,520.49万 | 0.89亿 | 1.306% |
| 2026-10-02 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.742% | 1,520.49万 | 0.89亿 | 1.306% |
| 2026-10-01 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.742% | 1,520.49万 | 0.89亿 | 1.306% |
| 2026-09-30 | 5.800 | 5.840 | 5.880 | 5.730 | 0.100 | 1.740% | 15.20万 | 0.89亿 | 1.310% |
| 2026-09-29 | 5.690 | 5.740 | 5.830 | 5.670 | 0.010 | 0.170% | 11.84万 | 0.68亿 | 1.020% |
| 2026-09-28 | 5.890 | 5.730 | 5.920 | 5.670 | -0.030 | -0.520% | 14.83万 | 0.85亿 | 1.270% |
| 2026-09-27 | 5.810 | 5.760 | 5.920 | 5.750 | -0.090 | -1.538% | 1,213.42万 | 0.71亿 | 1.042% |
| 2026-09-24 | 5.810 | 5.760 | 5.920 | 5.750 | -0.090 | -1.540% | 12.13万 | 0.71亿 | 1.040% |
| 2026-09-23 | 5.890 | 5.850 | 5.940 | 5.840 | -0.060 | -1.020% | 11.22万 | 0.66亿 | 0.960% |
| 2026-09-22 | 5.900 | 5.910 | 5.980 | 5.840 | -0.060 | -1.010% | 22.32万 | 1.32亿 | 1.920% |
| 2026-09-21 | 5.600 | 5.970 | 5.990 | 5.570 | 0.400 | 7.180% | 42.04万 | 2.47亿 | 3.610% |
| 2026-09-18 | 5.560 | 5.570 | 5.720 | 5.530 | 0.010 | 0.180% | 19.72万 | 1.11亿 | 1.690% |
| 2026-09-17 | 5.470 | 5.560 | 5.580 | 5.440 | 0.070 | 1.280% | 13.69万 | 0.75亿 | 1.180% |
| 2026-09-16 | 5.430 | 5.490 | 5.530 | 5.380 | 0.030 | 0.550% | 13.23万 | 0.72亿 | 1.140% |
| 2026-09-15 | 5.740 | 5.460 | 5.750 | 5.450 | -0.310 | -5.370% | 37.43万 | 2.08亿 | 3.220% |
| 2026-09-14 | 5.930 | 5.770 | 5.960 | 5.730 | -0.200 | -3.350% | 40.39万 | 2.35亿 | 3.470% |
| 2026-09-11 | 5.700 | 5.970 | 6.290 | 5.600 | 0.250 | 4.370% | 65.26万 | 3.86亿 | 5.610% |
| 2026-09-10 | 5.820 | 5.720 | 5.820 | 5.680 | -0.120 | -2.050% | 11.42万 | 0.65亿 | 0.980% |
| 2026-09-09 | 5.860 | 5.840 | 5.900 | 5.790 | -0.050 | -0.850% | 11.54万 | 0.67亿 | 0.990% |
| 2026-09-08 | 5.740 | 5.890 | 5.940 | 5.730 | 0.170 | 2.970% | 21.27万 | 1.25亿 | 1.830% |
| 2026-09-07 | 5.610 | 5.720 | 5.770 | 5.600 | 0.110 | 1.960% | 12.80万 | 0.73亿 | 1.100% |
| 2026-09-04 | 5.610 | 5.610 | 5.700 | 5.570 | 0.030 | 0.540% | 10.37万 | 0.59亿 | 0.890% |
| 2026-09-03 | 5.680 | 5.580 | 5.740 | 5.570 | -0.100 | -1.760% | 12.07万 | 0.68亿 | 1.040% |
| 2026-09-02 | 5.790 | 5.680 | 5.800 | 5.650 | -0.130 | -2.240% | 11.73万 | 0.67亿 | 1.010% |
| 2026-09-01 | 5.670 | 5.810 | 5.810 | 5.630 | 0.140 | 2.470% | 13.09万 | 0.75亿 | 1.120% |
| 2026-08-31 | 5.700 | 5.670 | 5.700 | 5.620 | -0.060 | -1.050% | 8.90万 | 0.50亿 | 0.760% |
| 2026-08-28 | 5.720 | 5.730 | 5.750 | 5.660 | 0.000 | 0.000% | 10.06万 | 0.57亿 | 0.860% |
| 2026-08-27 | 5.730 | 5.730 | 5.790 | 5.660 | -0.030 | -0.520% | 10.05万 | 0.57亿 | 0.860% |
| 2026-08-26 | 5.750 | 5.760 | 5.860 | 5.740 | 0.010 | 0.170% | 11.01万 | 0.64亿 | 0.950% |
| 2026-08-25 | 5.640 | 5.750 | 5.780 | 5.580 | 0.160 | 2.860% | 13.52万 | 0.77亿 | 1.160% |
| 2026-08-24 | 5.660 | 5.590 | 5.730 | 5.520 | -0.070 | -1.240% | 13.16万 | 0.74亿 | 1.130% |
| 2026-08-21 | 5.860 | 5.660 | 5.890 | 5.620 | -0.260 | -4.390% | 23.27万 | 1.33亿 | 2.000% |
| 2026-08-20 | 5.790 | 5.920 | 5.990 | 5.790 | 0.250 | 4.410% | 25.58万 | 1.51亿 | 2.200% |
| 2026-08-19 | 5.780 | 5.670 | 5.830 | 5.640 | -0.140 | -2.410% | 13.23万 | 0.76亿 | 1.140% |
| 2026-08-18 | 5.800 | 5.810 | 5.920 | 5.760 | -0.030 | -0.510% | 12.83万 | 0.75亿 | 1.100% |
| 2026-08-17 | 5.880 | 5.840 | 5.900 | 5.670 | -0.080 | -1.350% | 19.15万 | 1.11亿 | 1.640% |
| 2026-08-14 | 5.940 | 5.920 | 6.080 | 5.870 | 0.000 | 0.000% | 23.56万 | 1.40亿 | 2.020% |
| 2026-08-13 | 5.830 | 5.920 | 6.040 | 5.740 | 0.080 | 1.370% | 27.12万 | 1.61亿 | 2.330% |
| 2026-08-12 | 5.780 | 5.840 | 5.890 | 5.710 | 0.040 | 0.690% | 24.13万 | 1.40亿 | 2.070% |
| 2026-08-11 | 5.670 | 5.800 | 6.000 | 5.660 | 0.100 | 1.750% | 33.48万 | 1.96亿 | 2.880% |
| 2026-08-10 | 5.640 | 5.700 | 5.770 | 5.640 | 0.060 | 1.060% | 14.56万 | 0.83亿 | 1.250% |
| 2026-08-07 | 5.570 | 5.640 | 5.640 | 5.480 | 0.090 | 1.620% | 14.45万 | 0.80亿 | 1.240% |
| 2026-08-06 | 5.610 | 5.550 | 5.620 | 5.500 | -0.060 | -1.070% | 11.28万 | 0.63亿 | 0.970% |
| 2026-08-05 | 5.620 | 5.610 | 5.670 | 5.570 | -0.040 | -0.710% | 13.00万 | 0.73亿 | 1.120% |
| 2026-08-04 | 5.700 | 5.650 | 5.780 | 5.640 | -0.040 | -0.700% | 15.38万 | 0.88亿 | 1.320% |
| 2026-08-03 | 5.620 | 5.690 | 5.720 | 5.600 | 0.070 | 1.250% | 9.54万 | 0.54亿 | 0.820% |
| 2026-07-31 | 5.560 | 5.620 | 5.640 | 5.530 | 0.070 | 1.260% | 12.81万 | 0.72亿 | 1.100% |
| 2026-07-30 | 5.510 | 5.550 | 5.640 | 5.470 | 0.010 | 0.180% | 12.40万 | 0.69亿 | 1.070% |
| 2026-07-29 | 5.460 | 5.540 | 5.550 | 5.430 | 0.110 | 2.030% | 13.37万 | 0.74亿 | 1.150% |
| 2026-07-28 | 5.400 | 5.430 | 5.510 | 5.380 | -0.010 | -0.180% | 12.82万 | 0.70亿 | 1.100% |
| 2026-07-27 | 5.280 | 5.440 | 5.470 | 5.180 | 0.170 | 3.230% | 15.82万 | 0.86亿 | 1.360% |
| 2026-07-24 | 5.490 | 5.270 | 5.550 | 5.260 | -0.260 | -4.700% | 17.74万 | 0.95亿 | 1.520% |
| 2026-07-23 | 5.370 | 5.530 | 5.550 | 5.370 | 0.100 | 1.840% | 14.83万 | 0.81亿 | 1.270% |
| 2026-07-22 | 5.410 | 5.430 | 5.540 | 5.360 | 0.000 | 0.000% | 15.64万 | 0.85亿 | 1.340% |
| 2026-07-21 | 5.520 | 5.430 | 5.540 | 5.370 | -0.120 | -2.160% | 17.92万 | 0.97亿 | 1.540% |
| 2026-07-20 | 5.400 | 5.550 | 5.630 | 5.350 | 0.130 | 2.400% | 21.71万 | 1.19亿 | 1.860% |
| 2026-07-17 | 5.750 | 5.420 | 5.760 | 5.410 | -0.280 | -4.910% | 22.78万 | 1.27亿 | 1.960% |
| 2026-07-16 | 5.600 | 5.700 | 5.740 | 5.480 | 0.090 | 1.600% | 18.98万 | 1.07亿 | 1.630% |
| 2026-07-15 | 5.380 | 5.610 | 5.710 | 5.340 | 0.160 | 2.940% | 25.67万 | 1.44亿 | 2.210% |
| 2026-07-14 | 5.330 | 5.450 | 5.490 | 5.300 | 0.130 | 2.440% | 16.90万 | 0.92亿 | 1.450% |
| 2026-07-13 | 5.450 | 5.320 | 5.510 | 5.310 | -0.140 | -2.560% | 18.07万 | 0.97亿 | 1.550% |
| 2026-07-10 | 5.270 | 5.460 | 5.530 | 5.170 | 0.190 | 3.610% | 21.79万 | 1.18亿 | 1.870% |
| 2026-07-09 | 5.320 | 5.270 | 5.430 | 5.220 | -0.070 | -1.310% | 13.53万 | 0.72亿 | 1.160% |
| 2026-07-08 | 5.300 | 5.340 | 5.450 | 5.280 | 0.000 | 0.000% | 11.59万 | 0.62亿 | 1.000% |
| 2026-07-07 | 5.550 | 5.340 | 5.570 | 5.320 | -0.270 | -4.810% | 16.39万 | 0.89亿 | 1.410% |
| 2026-07-06 | 5.410 | 5.610 | 5.810 | 5.400 | 0.210 | 3.890% | 26.37万 | 1.48亿 | 2.270% |
| 2026-07-03 | 5.430 | 5.400 | 5.530 | 5.300 | 0.020 | 0.370% | 15.30万 | 0.82亿 | 1.310% |
| 2026-07-02 | 5.290 | 5.380 | 5.620 | 5.290 | 0.050 | 0.940% | 18.92万 | 1.03亿 | 1.630% |
| 2026-07-01 | 5.140 | 5.330 | 5.350 | 5.080 | 0.180 | 3.500% | 23.04万 | 1.21亿 | 1.980% |
| 2026-06-30 | 5.360 | 5.150 | 5.360 | 5.130 | -0.210 | -3.920% | 16.45万 | 0.86亿 | 1.410% |
| 2026-06-29 | 5.260 | 5.360 | 5.470 | 5.070 | 0.100 | 1.900% | 19.38万 | 1.03亿 | 1.660% |
| 2026-06-26 | 5.500 | 5.260 | 5.530 | 5.260 | -0.270 | -4.880% | 19.53万 | 1.04亿 | 1.680% |
| 2026-06-25 | 5.700 | 5.530 | 5.730 | 5.520 | -0.230 | -3.990% | 20.14万 | 1.12亿 | 1.730% |
| 2026-06-24 | 5.890 | 5.760 | 5.980 | 5.740 | -0.170 | -2.870% | 17.33万 | 1.01亿 | 1.490% |
| 2026-06-23 | 5.730 | 5.930 | 6.030 | 5.710 | 0.160 | 2.770% | 21.85万 | 1.30亿 | 1.880% |
| 2026-06-22 | 5.850 | 5.770 | 5.890 | 5.610 | -0.130 | -2.200% | 19.05万 | 1.09亿 | 1.640% |
| 2026-06-18 | 5.880 | 5.900 | 5.980 | 5.730 | 0.030 | 0.510% | 18.80万 | 1.10亿 | 1.610% |
| 2026-06-17 | 5.770 | 5.870 | 5.930 | 5.670 | 0.110 | 1.910% | 19.83万 | 1.16亿 | 1.700% |
| 2026-06-16 | 5.730 | 5.760 | 5.840 | 5.630 | -0.010 | -0.170% | 13.71万 | 0.79亿 | 1.180% |
| 2026-06-15 | 5.860 | 5.770 | 5.890 | 5.690 | -0.060 | -1.030% | 19.19万 | 1.11亿 | 1.650% |
| 2026-06-12 | 5.890 | 5.830 | 5.900 | 5.690 | -0.010 | -0.170% | 17.22万 | 1.00亿 | 1.480% |
| 2026-06-11 | 5.900 | 5.840 | 6.030 | 5.750 | -0.080 | -1.350% | 18.10万 | 1.06亿 | 1.560% |
| 2026-06-10 | 6.140 | 5.920 | 6.150 | 5.880 | -0.230 | -3.740% | 29.21万 | 1.74亿 | 2.510% |
| 2026-06-09 | 5.600 | 6.150 | 6.150 | 5.480 | 0.560 | 10.020% | 32.34万 | 1.92亿 | 2.780% |
| 2026-06-08 | 5.780 | 5.590 | 5.990 | 5.500 | -0.270 | -4.610% | 21.14万 | 1.20亿 | 1.820% |
| 2026-06-05 | 5.900 | 5.860 | 6.080 | 5.800 | 0.010 | 0.170% | 18.71万 | 1.11亿 | 1.610% |
| 2026-06-04 | 6.080 | 5.850 | 6.160 | 5.780 | -0.260 | -4.260% | 20.09万 | 1.19亿 | 1.730% |
| 2026-06-03 | 6.160 | 6.110 | 6.400 | 6.020 | -0.060 | -0.970% | 27.74万 | 1.72亿 | 2.380% |
| 2026-06-02 | 6.050 | 6.170 | 6.240 | 5.940 | 0.200 | 3.350% | 29.92万 | 1.83亿 | 2.570% |
| 2026-06-01 | 5.740 | 5.970 | 6.140 | 5.710 | 0.210 | 3.650% | 32.89万 | 1.96亿 | 2.830% |
| 2026-05-29 | 5.530 | 5.760 | 6.030 | 5.520 | 0.230 | 4.160% | 30.27万 | 1.75亿 | 2.600% |
| 2026-05-28 | 5.550 | 5.530 | 5.670 | 5.480 | -0.030 | -0.540% | 11.87万 | 0.66亿 | 1.020% |
| 2026-05-27 | 5.680 | 5.560 | 5.730 | 5.490 | -0.130 | -2.280% | 17.57万 | 0.98亿 | 1.510% |
| 2026-05-26 | 5.740 | 5.690 | 5.740 | 5.640 | -0.050 | -0.870% | 9.47万 | 0.54亿 | 0.810% |
| 2026-05-25 | 5.820 | 5.740 | 5.850 | 5.690 | -0.070 | -1.200% | 9.83万 | 0.57亿 | 0.840% |
| 2026-05-22 | 5.820 | 5.810 | 5.860 | 5.750 | 0.020 | 0.350% | 10.28万 | 0.60亿 | 0.880% |
| 2026-05-21 | 5.990 | 5.790 | 6.030 | 5.770 | -0.180 | -3.020% | 14.16万 | 0.84亿 | 1.220% |
| 2026-05-20 | 6.110 | 5.970 | 6.110 | 5.930 | -0.140 | -2.290% | 13.46万 | 0.80亿 | 1.160% |
| 2026-05-19 | 6.080 | 6.110 | 6.160 | 6.030 | 0.030 | 0.490% | 10.08万 | 0.61亿 | 0.870% |
| 2026-05-18 | 6.160 | 6.080 | 6.170 | 6.030 | -0.090 | -1.460% | 12.80万 | 0.78亿 | 1.100% |
| 2026-05-15 | 6.300 | 6.170 | 6.300 | 6.140 | -0.140 | -2.220% | 15.61万 | 0.97亿 | 1.340% |
| 2026-05-14 | 6.470 | 6.310 | 6.470 | 6.280 | -0.120 | -1.870% | 14.32万 | 0.91亿 | 1.230% |
| 2026-05-13 | 6.520 | 6.430 | 6.530 | 6.420 | -0.050 | -0.770% | 9.75万 | 0.63亿 | 0.840% |
| 2026-05-12 | 6.690 | 6.480 | 6.690 | 6.460 | -0.210 | -3.140% | 16.05万 | 1.05亿 | 1.380% |
| 2026-05-11 | 6.670 | 6.690 | 6.740 | 6.590 | 0.020 | 0.300% | 16.95万 | 1.13亿 | 1.460% |
| 2026-05-08 | 6.720 | 6.670 | 6.760 | 6.640 | -0.050 | -0.740% | 11.20万 | 0.75亿 | 0.960% |
| 2026-05-07 | 6.800 | 6.720 | 6.820 | 6.720 | -0.080 | -1.180% | 10.53万 | 0.71亿 | 0.900% |
| 2026-05-06 | 6.760 | 6.800 | 6.820 | 6.710 | 0.030 | 0.440% | 14.29万 | 0.97亿 | 1.230% |
| 2026-04-30 | 6.710 | 6.770 | 6.840 | 6.700 | -0.070 | -1.020% | 14.36万 | 0.97亿 | 1.230% |
| 2026-04-29 | 6.680 | 6.840 | 6.860 | 6.660 | 0.130 | 1.940% | 13.13万 | 0.89亿 | 1.130% |
| 2026-04-28 | 6.790 | 6.710 | 6.880 | 6.650 | -0.090 | -1.320% | 12.32万 | 0.83亿 | 1.060% |
| 2026-04-27 | 6.820 | 6.800 | 6.890 | 6.750 | -0.050 | -0.730% | 8.36万 | 0.57亿 | 0.720% |
| 2026-04-24 | 6.850 | 6.850 | 6.910 | 6.760 | -0.050 | -0.720% | 12.45万 | 0.85亿 | 1.070% |
| 2026-04-23 | 6.940 | 6.900 | 7.070 | 6.840 | -0.070 | -1.000% | 14.40万 | 1.00亿 | 1.240% |
| 2026-04-22 | 6.910 | 6.970 | 6.980 | 6.830 | 0.040 | 0.580% | 12.45万 | 0.86亿 | 1.070% |
| 2026-04-21 | 7.110 | 6.930 | 7.120 | 6.920 | -0.180 | -2.530% | 11.62万 | 0.81亿 | 1.000% |
| 2026-04-20 | 7.060 | 7.110 | 7.130 | 6.920 | 0.040 | 0.570% | 16.67万 | 1.17亿 | 1.430% |
| 2026-04-17 | 7.150 | 7.070 | 7.150 | 7.040 | -0.080 | -1.120% | 12.95万 | 0.92亿 | 1.110% |
| 2026-04-16 | 7.190 | 7.150 | 7.200 | 7.120 | -0.050 | -0.690% | 14.16万 | 1.01亿 | 1.220% |
| 2026-04-15 | 7.210 | 7.200 | 7.280 | 7.110 | 0.000 | 0.000% | 17.26万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.200 | 7.160 | 7.220 | 7.090 | 0.010 | 0.140% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.280 | 7.150 | 7.290 | 7.110 | 0.000 | 0.000% | 25.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.410 | 7.350 | 7.530 | 7.350 | 0.000 | 0.000% | 28.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.350 | 7.430 | 7.650 | 7.320 | 0.000 | 0.000% | 38.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.350 | 7.440 | 7.500 | 7.230 | 0.000 | 0.000% | 39.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.140 | 7.310 | 7.350 | 7.020 | 0.000 | 0.000% | 29.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.150 | 7.160 | 7.280 | 7.040 | 0.000 | 0.000% | 32.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.130 | 7.320 | 7.580 | 7.010 | 0.000 | 0.000% | 56.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.990 | 7.100 | 7.100 | 6.850 | 0.000 | 0.000% | 26.18万 | 0.00亿 | 0.000% |