南京银行（601009）历史行情

以下为南京银行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
2026-10-15	11.910	11.790	11.940	11.640	-0.170	-1.421%	65.52万	0.00亿	0.000%
2026-10-14	11.960	11.960	12.150	11.930	0.020	0.168%	59.51万	0.00亿	0.000%
2026-10-13	12.200	11.940	12.230	11.880	-0.250	-2.051%	62.17万	0.00亿	0.000%
2026-10-12	11.940	12.190	12.260	11.910	0.280	2.351%	56.41万	0.00亿	0.000%
2026-10-09	12.120	11.910	12.200	11.900	-0.200	-1.652%	57.56万	0.00亿	0.000%
2026-10-08	11.950	12.110	12.180	11.860	0.130	1.085%	59.84万	0.00亿	0.000%
2026-10-07	11.790	11.980	12.040	11.780	0.190	1.612%	3,780.70万	4.52亿	0.306%
2026-10-06	11.790	11.980	12.040	11.780	0.190	1.612%	3,780.70万	4.52亿	0.306%
2026-10-05	11.790	11.980	12.040	11.780	0.190	1.612%	3,780.70万	4.52亿	0.306%
2026-10-02	11.790	11.980	12.040	11.780	0.190	1.612%	3,780.70万	4.52亿	0.306%
2026-10-01	11.790	11.980	12.040	11.780	0.190	1.612%	3,780.70万	4.52亿	0.306%
2026-09-30	11.790	11.980	12.040	11.780	0.190	1.612%	37.81万	0.00亿	0.000%
2026-09-29	11.960	11.790	11.970	11.730	-0.110	-0.924%	40.29万	0.00亿	0.000%
2026-09-28	11.950	11.900	12.110	11.860	-0.050	-0.418%	69.26万	0.00亿	0.000%
2026-09-27	11.750	11.950	12.030	11.700	0.220	1.876%	5,682.05万	6.76亿	0.460%
2026-09-24	11.750	11.950	12.030	11.700	0.220	1.876%	56.82万	0.00亿	0.000%
2026-09-23	11.760	11.730	11.850	11.690	-0.040	-0.340%	34.05万	0.00亿	0.000%
2026-09-22	11.800	11.770	11.810	11.680	-0.050	-0.423%	39.25万	0.00亿	0.000%
2026-09-21	11.760	11.820	11.840	11.610	0.020	0.169%	37.90万	0.00亿	0.000%
2026-09-18	11.770	11.800	11.940	11.680	0.030	0.255%	48.14万	0.00亿	0.000%
2026-09-17	11.910	11.770	12.010	11.710	-0.170	-1.424%	47.41万	0.00亿	0.000%
2026-09-16	12.160	11.940	12.190	11.840	-0.220	-1.809%	53.99万	0.00亿	0.000%
2026-09-15	12.260	12.160	12.280	12.100	-0.090	-0.735%	43.71万	0.00亿	0.000%
2026-09-14	12.240	12.250	12.410	12.220	0.010	0.082%	40.72万	0.00亿	0.000%
2026-09-11	12.380	12.240	12.440	12.230	-0.160	-1.290%	40.02万	0.00亿	0.000%
2026-09-10	12.060	12.400	12.410	12.000	0.380	3.161%	68.83万	0.00亿	0.000%
2026-09-09	12.000	12.020	12.150	12.000	-0.010	-0.083%	37.02万	0.00亿	0.000%
2026-09-08	11.920	12.030	12.050	11.900	0.100	0.838%	44.37万	0.00亿	0.000%
2026-09-07	11.970	11.930	12.030	11.740	-0.050	-0.417%	67.29万	0.00亿	0.000%
2026-09-04	11.810	11.980	12.000	11.770	0.130	1.097%	53.08万	0.00亿	0.000%
2026-09-03	11.850	11.850	12.090	11.820	-0.020	-0.168%	69.84万	0.00亿	0.000%
2026-09-02	11.950	11.870	12.000	11.850	-0.050	-0.419%	49.42万	0.00亿	0.000%
2026-09-01	11.620	11.920	11.980	11.600	0.260	2.230%	68.90万	0.00亿	0.000%
2026-08-31	11.680	11.660	11.690	11.570	0.070	0.604%	56.45万	0.00亿	0.000%
2026-08-28	11.600	11.590	11.670	11.540	-0.030	-0.258%	52.35万	0.00亿	0.000%
2026-08-27	11.690	11.620	11.720	11.500	-0.100	-0.853%	52.72万	0.00亿	0.000%
2026-08-26	11.590	11.720	11.820	11.590	0.120	1.034%	57.07万	0.00亿	0.000%
2026-08-25	11.830	11.600	11.850	11.600	-0.180	-1.528%	60.76万	0.00亿	0.000%
2026-08-24	11.750	11.780	11.930	11.660	0.000	0.000%	79.91万	0.00亿	0.000%
2026-08-21	11.900	11.780	11.990	11.720	-0.140	-1.174%	71.61万	0.00亿	0.000%
2026-08-20	11.700	11.920	11.950	11.670	0.160	1.361%	84.51万	0.00亿	0.000%
2026-08-19	11.510	11.760	11.790	11.470	0.290	2.528%	89.93万	0.00亿	0.000%
2026-08-18	11.290	11.470	11.490	11.270	0.200	1.775%	43.97万	0.00亿	0.000%
2026-08-17	11.180	11.270	11.340	11.090	0.090	0.805%	55.11万	0.00亿	0.000%
2026-08-14	11.170	11.180	11.290	11.110	-0.030	-0.268%	34.05万	0.00亿	0.000%
2026-08-13	11.230	11.210	11.250	11.120	-0.020	-0.178%	34.23万	0.00亿	0.000%
2026-08-12	11.220	11.230	11.290	11.150	-0.010	-0.089%	29.76万	0.00亿	0.000%
2026-08-11	11.270	11.240	11.370	11.210	-0.010	-0.089%	27.50万	0.00亿	0.000%
2026-08-10	11.160	11.250	11.370	11.160	0.040	0.357%	38.64万	0.00亿	0.000%
2026-08-07	11.250	11.210	11.320	11.090	-0.070	-0.621%	40.24万	0.00亿	0.000%
2026-08-06	11.220	11.280	11.370	11.120	0.050	0.445%	43.51万	0.00亿	0.000%
2026-08-05	11.350	11.230	11.450	11.160	-0.140	-1.231%	58.71万	0.00亿	0.000%
2026-08-04	11.650	11.370	11.660	11.350	-0.270	-2.320%	50.25万	0.00亿	0.000%
2026-08-03	11.600	11.640	11.770	11.530	0.010	0.086%	53.18万	0.00亿	0.000%
2026-07-31	11.620	11.630	11.700	11.330	-0.150	-1.273%	71.18万	0.00亿	0.000%
2026-07-30	11.500	11.780	11.810	11.450	0.320	2.792%	65.88万	0.00亿	0.000%
2026-07-29	11.420	11.460	11.650	11.370	0.070	0.615%	53.92万	0.00亿	0.000%
2026-07-28	11.310	11.390	11.430	11.220	0.130	1.155%	42.09万	0.00亿	0.000%
2026-07-27	11.220	11.260	11.360	11.140	0.000	0.000%	41.79万	0.00亿	0.000%
2026-07-24	11.300	11.260	11.400	11.210	0.020	0.178%	37.41万	0.00亿	0.000%
2026-07-23	11.130	11.240	11.360	11.100	0.070	0.627%	46.38万	0.00亿	0.000%
2026-07-22	11.030	11.170	11.170	10.910	0.070	0.631%	56.42万	0.00亿	0.000%
2026-07-21	11.250	11.100	11.390	11.010	-0.170	-1.508%	69.50万	0.00亿	0.000%
2026-07-20	11.180	11.270	11.350	11.110	0.090	0.805%	62.39万	0.00亿	0.000%
2026-07-17	11.250	11.180	11.360	11.100	-0.050	-0.445%	60.71万	0.00亿	0.000%
2026-07-16	11.210	11.230	11.320	11.140	0.020	0.178%	45.91万	0.00亿	0.000%
2026-07-15	10.890	11.210	11.280	10.870	0.200	1.817%	54.35万	0.00亿	0.000%
2026-07-14	10.820	11.010	11.020	10.750	0.160	1.475%	53.99万	0.00亿	0.000%
2026-07-13	10.640	10.850	10.870	10.580	0.210	1.974%	52.99万	0.00亿	0.000%
2026-07-10	10.640	10.640	10.720	10.500	0.000	0.000%	43.38万	0.00亿	0.000%
2026-07-09	10.650	10.640	10.770	10.540	-0.050	-0.468%	36.81万	0.00亿	0.000%
2026-07-08	10.600	10.690	10.740	10.510	0.020	0.187%	31.85万	0.00亿	0.000%
2026-07-07	10.670	10.670	10.710	10.510	0.010	0.094%	42.95万	0.00亿	0.000%
2026-07-06	10.430	10.660	10.700	10.380	0.230	2.205%	49.27万	0.00亿	0.000%
2026-07-03	10.360	10.430	10.570	10.310	0.090	0.870%	54.53万	0.00亿	0.000%
2026-07-02	10.140	10.340	10.400	10.140	0.240	2.376%	61.89万	0.00亿	0.000%
2026-07-01	9.880	10.100	10.190	9.850	0.210	2.123%	58.13万	0.00亿	0.000%
2026-06-30	10.210	9.890	10.250	9.850	-0.380	-3.700%	75.54万	0.00亿	0.000%
2026-06-29	10.260	10.270	10.360	10.000	0.030	0.293%	70.02万	0.00亿	0.000%
2026-06-26	10.470	10.240	10.490	10.240	-0.170	-1.633%	57.01万	0.00亿	0.000%
2026-06-25	10.510	10.410	10.700	10.400	-0.130	-1.233%	54.13万	0.00亿	0.000%
2026-06-24	10.870	10.540	10.900	10.520	-0.340	-3.125%	65.92万	0.00亿	0.000%
2026-06-23	10.850	10.880	11.090	10.810	0.050	0.462%	52.42万	0.00亿	0.000%
2026-06-22	10.790	10.830	11.000	10.630	-0.020	-0.184%	58.96万	0.00亿	0.000%
2026-06-18	11.120	10.850	11.140	10.840	-0.290	-2.603%	45.44万	0.00亿	0.000%
2026-06-17	11.190	11.140	11.280	10.980	-0.040	-0.358%	50.40万	0.00亿	0.000%
2026-06-16	11.410	11.180	11.490	11.150	-0.240	-2.102%	51.77万	0.00亿	0.000%
2026-06-15	11.600	11.420	11.650	11.360	-0.187	-1.611%	70.47万	0.00亿	0.000%
2026-06-12	11.447	11.607	11.607	11.357	0.150	1.309%	58.84万	0.00亿	0.000%
2026-06-11	11.427	11.457	11.577	11.347	0.030	0.263%	54.90万	0.00亿	0.000%
2026-06-10	11.237	11.427	11.477	11.167	0.190	1.691%	57.40万	0.00亿	0.000%
2026-06-09	11.087	11.237	11.307	11.047	0.100	0.898%	38.90万	0.00亿	0.000%
2026-06-08	10.937	11.137	11.237	10.847	0.200	1.829%	60.97万	0.00亿	0.000%
2026-06-05	10.807	10.937	11.017	10.807	0.150	1.391%	40.71万	0.00亿	0.000%
2026-06-04	10.937	10.787	11.007	10.737	-0.130	-1.191%	39.61万	0.00亿	0.000%
2026-06-03	11.037	10.917	11.047	10.857	-0.120	-1.087%	45.02万	0.00亿	0.000%
2026-06-02	10.967	11.037	11.147	10.957	0.030	0.273%	47.10万	0.00亿	0.000%
2026-06-01	10.657	11.007	11.007	10.627	0.450	4.263%	79.36万	0.00亿	0.000%
2026-05-29	10.407	10.557	10.677	10.367	0.140	1.344%	63.54万	0.00亿	0.000%
2026-05-28	10.457	10.417	10.527	10.387	-0.060	-0.573%	34.11万	0.00亿	0.000%
2026-05-27	10.537	10.477	10.547	10.407	-0.060	-0.569%	39.92万	0.00亿	0.000%
2026-05-26	10.607	10.537	10.657	10.527	-0.060	-0.566%	38.57万	0.00亿	0.000%
2026-05-25	10.617	10.597	10.677	10.587	-0.020	-0.188%	31.62万	0.00亿	0.000%
2026-05-22	10.717	10.617	10.717	10.497	-0.110	-1.025%	53.48万	0.00亿	0.000%
2026-05-21	10.767	10.727	10.837	10.687	-0.030	-0.279%	40.50万	0.00亿	0.000%
2026-05-20	10.837	10.757	10.907	10.727	-0.070	-0.647%	33.96万	0.00亿	0.000%
2026-05-19	10.767	10.827	10.897	10.747	0.050	0.464%	36.47万	0.00亿	0.000%
2026-05-18	10.957	10.777	10.967	10.697	-0.220	-2.001%	49.44万	0.00亿	0.000%
2026-05-15	11.027	10.997	11.107	10.927	-0.040	-0.362%	40.38万	0.00亿	0.000%
2026-05-14	10.967	11.037	11.137	10.927	0.070	0.638%	43.33万	0.00亿	0.000%
2026-05-13	10.977	10.967	11.007	10.917	-0.020	-0.182%	35.19万	0.00亿	0.000%
2026-05-12	11.107	10.987	11.137	10.927	-0.120	-1.080%	52.06万	0.00亿	0.000%
2026-05-11	11.087	11.107	11.137	10.977	0.010	0.090%	55.89万	0.00亿	0.000%
2026-05-08	11.157	11.097	11.277	11.087	-0.060	-0.538%	32.02万	0.00亿	0.000%
2026-05-07	11.267	11.157	11.297	11.067	-0.100	-0.888%	45.56万	0.00亿	0.000%
2026-05-06	11.487	11.257	11.507	11.197	-0.270	-2.342%	57.66万	0.00亿	0.000%
2026-04-30	11.457	11.527	11.597	11.397	0.020	0.174%	34.13万	0.00亿	0.000%
2026-04-29	11.417	11.507	11.567	11.347	0.050	0.436%	41.50万	0.00亿	0.000%
2026-04-28	11.407	11.457	11.487	11.367	0.030	0.263%	33.79万	0.00亿	0.000%
2026-04-27	11.487	11.427	11.707	11.397	-0.090	-0.781%	42.67万	0.00亿	0.000%
2026-04-24	11.567	11.517	11.627	11.487	-0.050	-0.432%	40.46万	0.00亿	0.000%
2026-04-23	11.327	11.567	11.727	11.287	0.280	2.481%	80.62万	0.00亿	0.000%
2026-04-22	11.307	11.287	11.357	11.227	-0.020	-0.177%	35.09万	0.00亿	0.000%
2026-04-21	11.057	11.307	11.357	11.037	0.240	2.169%	54.42万	0.00亿	0.000%
2026-04-20	10.877	11.067	11.067	10.857	0.000	0.000%	43.68万	0.00亿	0.000%
2026-04-17	10.907	10.887	10.927	10.837	0.000	0.000%	22.62万	0.00亿	0.000%
2026-04-16	10.950	10.890	11.050	10.870	-0.080	-0.730%	33.69万	3.76亿	0.270%
2026-04-15	10.767	10.967	10.967	10.747	0.000	0.000%	47.20万	0.00亿	0.000%
2026-04-14	10.667	10.757	10.777	10.657	0.080	0.749%	33.57万	0.00亿	0.000%
2026-04-13	10.667	10.677	10.697	10.587	0.000	0.000%	28.90万	0.00亿	0.000%
2026-04-10	10.817	10.687	10.877	10.687	0.000	0.000%	40.71万	0.00亿	0.000%
2026-04-09	10.907	10.797	10.937	10.747	0.000	0.000%	34.25万	0.00亿	0.000%
2026-04-08	10.907	10.937	10.967	10.787	0.000	0.000%	58.44万	0.00亿	0.000%
2026-04-07	10.947	10.897	11.037	10.857	0.000	0.000%	32.81万	0.00亿	0.000%
2026-04-03	11.077	10.927	11.077	10.887	0.000	0.000%	28.18万	0.00亿	0.000%
2026-04-02	11.107	11.067	11.177	11.027	0.000	0.000%	33.69万	0.00亿	0.000%
2026-04-01	11.157	11.117	11.267	11.047	0.000	0.000%	43.49万	0.00亿	0.000%