南宁百货（600712）历史行情
以下为南宁百货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 | 5.340 | 5.910 | 5.910 | 5.210 | 0.540 | 10.056% | 2,782.39万 | 1.56亿 | 5.166% |
| 2026-10-12 | 5.640 | 5.370 | 5.780 | 5.350 | -0.270 | -4.787% | 23.58万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.340 | 5.640 | 5.710 | 5.200 | 0.310 | 5.816% | 27.20万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.420 | 5.330 | 5.520 | 5.280 | -0.060 | -1.113% | 14.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 1,203.51万 | 0.65亿 | 2.234% |
| 2026-10-06 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 1,203.51万 | 0.65亿 | 2.234% |
| 2026-10-05 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 1,203.51万 | 0.65亿 | 2.234% |
| 2026-10-02 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 1,203.51万 | 0.65亿 | 2.234% |
| 2026-10-01 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 1,203.51万 | 0.65亿 | 2.234% |
| 2026-09-30 | 5.420 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.370 | 5.400 | 5.450 | 5.280 | 0.030 | 0.559% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.520 | 5.370 | 5.600 | 5.330 | -0.200 | -3.591% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.570 | 5.570 | 5.680 | 5.520 | -0.030 | -0.536% | 1,847.91万 | 1.03亿 | 3.431% |
| 2026-09-24 | 5.570 | 5.570 | 5.680 | 5.520 | -0.030 | -0.536% | 18.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.600 | 5.810 | 5.550 | -0.140 | -2.439% | 29.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.890 | 5.740 | 6.040 | 5.700 | -0.150 | -2.547% | 52.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.400 | 5.890 | 5.890 | 5.340 | 0.540 | 10.093% | 73.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.070 | 5.350 | 5.570 | 5.040 | 0.290 | 5.731% | 71.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 5.060 | 5.090 | 4.850 | 0.100 | 2.016% | 42.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.980 | 4.960 | 5.120 | 4.910 | -0.470 | -8.656% | 78.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.430 | 5.740 | 5.430 | -0.600 | -9.950% | 35.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.030 | 6.030 | 6.190 | 6.030 | -0.670 | -10.000% | 83.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.510 | 6.700 | 7.510 | 6.530 | -0.130 | -1.903% | 143.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.420 | 6.830 | 6.830 | 6.100 | 0.620 | 9.984% | 71.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.050 | 6.210 | 6.340 | 5.900 | 0.080 | 1.305% | 33.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.900 | 6.130 | 6.230 | 5.900 | 0.160 | 2.680% | 30.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.750 | 5.970 | 6.070 | 5.750 | 0.200 | 3.466% | 25.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.650 | 5.770 | 5.890 | 5.530 | 0.140 | 2.487% | 20.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.700 | 5.630 | 5.780 | 5.610 | -0.070 | -1.228% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.740 | 5.700 | 5.790 | 5.600 | -0.100 | -1.724% | 16.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.560 | 5.800 | 5.850 | 5.560 | 0.280 | 5.072% | 25.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.630 | 5.520 | 5.700 | 5.470 | -0.090 | -1.604% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.480 | 5.610 | 5.640 | 5.450 | 0.160 | 2.936% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.380 | 5.450 | 5.460 | 5.370 | 0.020 | 0.368% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.370 | 5.430 | 5.450 | 5.370 | -0.020 | -0.367% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.200 | 5.450 | 5.450 | 5.160 | 0.240 | 4.607% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.210 | 5.210 | 5.300 | 5.150 | -0.020 | -0.382% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.370 | 5.230 | 5.420 | 5.160 | -0.140 | -2.607% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.350 | 5.370 | 5.390 | 5.250 | 0.090 | 1.705% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.540 | 5.280 | 5.630 | 5.260 | -0.230 | -4.174% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.470 | 5.510 | 5.550 | 5.420 | 0.060 | 1.101% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.350 | 5.450 | 5.470 | 5.250 | 0.110 | 2.060% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.500 | 5.340 | 5.530 | 5.280 | -0.140 | -2.555% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.550 | 5.480 | 5.620 | 5.460 | -0.110 | -1.968% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.610 | 5.590 | 5.650 | 5.480 | -0.010 | -0.179% | 21.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.500 | 5.600 | 5.630 | 5.490 | 0.030 | 0.539% | 20.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.480 | 5.570 | 5.620 | 5.380 | 0.090 | 1.642% | 29.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.430 | 5.480 | 5.860 | 5.310 | 0.030 | 0.550% | 40.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.500 | 5.450 | 5.700 | 5.400 | -0.220 | -3.880% | 46.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.540 | 5.670 | 6.070 | 5.530 | 0.150 | 2.717% | 66.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.980 | 5.520 | 5.520 | 4.980 | 0.500 | 9.960% | 36.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.060 | 5.020 | 5.060 | 4.920 | -0.190 | -3.647% | 26.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.100 | 5.210 | 5.220 | 4.950 | -0.040 | -0.762% | 45.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.730 | 5.250 | 5.250 | 4.720 | 0.480 | 10.063% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.770 | 4.990 | 4.670 | 0.140 | 3.024% | 12.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.500 | 4.630 | 4.680 | 4.490 | 0.090 | 1.982% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.410 | 4.540 | 4.570 | 4.370 | 0.120 | 2.715% | 5.53万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.610 | 4.420 | 4.610 | 4.420 | -0.200 | -4.329% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.440 | 4.620 | 4.630 | 4.420 | 0.140 | 3.125% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.400 | 4.480 | 4.530 | 4.400 | 0.040 | 0.901% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.530 | 4.440 | 4.550 | 4.300 | -0.120 | -2.632% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.630 | 4.560 | 4.800 | 4.490 | -0.110 | -2.355% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.830 | 4.670 | 5.070 | 4.630 | -0.210 | -4.303% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.820 | 4.880 | 4.940 | 4.750 | 0.020 | 0.412% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.750 | 4.860 | 4.960 | 4.730 | 0.090 | 1.887% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.690 | 4.770 | 4.780 | 4.630 | 0.110 | 2.361% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.820 | 4.660 | 4.860 | 4.620 | -0.180 | -3.719% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.750 | 4.840 | 4.960 | 4.630 | 0.120 | 2.542% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.760 | 4.720 | 4.810 | 4.610 | -0.040 | -0.840% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.780 | 4.760 | 4.830 | 4.690 | -0.040 | -0.833% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.900 | 4.800 | 4.910 | 4.740 | -0.120 | -2.439% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.100 | 4.920 | 5.150 | 4.890 | -0.180 | -3.529% | 9.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.860 | 5.100 | 5.110 | 4.820 | 0.290 | 6.029% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.960 | 4.810 | 5.040 | 4.790 | -0.070 | -1.434% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.600 | 4.880 | 5.030 | 4.530 | 0.280 | 6.087% | 14.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.590 | 4.600 | 4.650 | 4.500 | 0.020 | 0.437% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.600 | 4.580 | 4.630 | 4.390 | 0.010 | 0.219% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.630 | 4.570 | 4.720 | 4.560 | -0.150 | -3.178% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.780 | 4.720 | 4.850 | 4.680 | -0.090 | -1.871% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.150 | 4.810 | 5.160 | 4.780 | -0.310 | -6.055% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.010 | 5.120 | 5.300 | 5.010 | 0.050 | 0.986% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.050 | 5.070 | 5.150 | 4.930 | 0.070 | 1.400% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.000 | 5.000 | 5.070 | 4.930 | -0.050 | -0.990% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.240 | 5.050 | 5.270 | 4.990 | -0.190 | -3.626% | 12.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.220 | 5.240 | 5.280 | 5.090 | -0.010 | -0.190% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.410 | 5.250 | 5.470 | 5.220 | -0.120 | -2.235% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.360 | 5.370 | 5.410 | 5.270 | 0.040 | 0.750% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.380 | 5.330 | 5.440 | 5.230 | -0.050 | -0.929% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.470 | 5.380 | 5.470 | 5.300 | -0.080 | -1.465% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.570 | 5.460 | 5.590 | 5.440 | -0.090 | -1.622% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.650 | 5.550 | 5.760 | 5.500 | -0.150 | -2.632% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.650 | 5.700 | 5.840 | 5.600 | 0.040 | 0.707% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.830 | 5.660 | 5.890 | 5.650 | -0.190 | -3.248% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.900 | 5.850 | 5.900 | 5.720 | -0.070 | -1.182% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.100 | 5.920 | 6.100 | 5.860 | -0.110 | -1.824% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.800 | 6.030 | 6.080 | 5.760 | 0.140 | 2.377% | 10.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.840 | 5.890 | 6.040 | 5.830 | 0.050 | 0.856% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.910 | 5.840 | 5.970 | 5.810 | -0.130 | -2.178% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.890 | 5.970 | 6.040 | 5.830 | 0.010 | 0.168% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.020 | 5.960 | 6.150 | 5.890 | -0.080 | -1.325% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.930 | 6.040 | 6.050 | 5.890 | 0.080 | 1.342% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 5.960 | 6.080 | 5.890 | 0.020 | 0.337% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.140 | 5.940 | 6.190 | 5.920 | -0.160 | -2.623% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.240 | 6.100 | 6.240 | 6.080 | -0.140 | -2.244% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.150 | 6.240 | 6.300 | 6.150 | 0.080 | 1.299% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.120 | 6.160 | 6.180 | 6.000 | 0.020 | 0.326% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.200 | 6.140 | 6.210 | 6.080 | -0.060 | -0.968% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.250 | 6.200 | 6.330 | 6.200 | -0.060 | -0.958% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.180 | 6.260 | 6.340 | 6.150 | 0.060 | 0.968% | 8.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.350 | 6.200 | 6.360 | 6.180 | -0.150 | -2.362% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.500 | 6.350 | 6.500 | 6.320 | -0.170 | -2.607% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.310 | 6.520 | 6.610 | 6.250 | 0.220 | 3.492% | 16.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.360 | 6.300 | 6.440 | 6.250 | -0.020 | -0.316% | 8.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.260 | 6.320 | 6.390 | 6.220 | 0.010 | 0.158% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.180 | 6.310 | 6.330 | 6.180 | 0.100 | 1.610% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.000 | 6.210 | 6.360 | 5.980 | 0.320 | 5.433% | 19.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.930 | 5.890 | 5.930 | 5.850 | -0.040 | -0.675% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.750 | 5.930 | 5.960 | 5.710 | 0.180 | 3.130% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.750 | 5.750 | 5.770 | 5.640 | -0.010 | -0.174% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.860 | 5.760 | 5.860 | 5.750 | -0.100 | -1.706% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.850 | 5.860 | 5.870 | 5.810 | -0.030 | -0.509% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.910 | 5.890 | 5.940 | 5.860 | -0.010 | -0.169% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.910 | 5.900 | 5.950 | 5.860 | -0.070 | -1.173% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.040 | 5.970 | 6.100 | 5.930 | -0.040 | -0.666% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.910 | 6.010 | 6.020 | 5.880 | 0.080 | 1.349% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.050 | 5.930 | 6.080 | 5.910 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.960 | 6.050 | 6.230 | 5.940 | 0.100 | 1.681% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.990 | 5.950 | 6.010 | 5.880 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.070 | 6.030 | 6.130 | 6.010 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.160 | 6.070 | 6.210 | 6.060 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.200 | 6.250 | 6.380 | 6.110 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.000 | 6.110 | 6.130 | 5.950 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.150 | 6.010 | 6.170 | 5.980 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.290 | 6.150 | 6.300 | 6.110 | 0.000 | 0.000% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.290 | 6.260 | 6.320 | 6.210 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |