南京商旅
sh600250 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.76
涨跌幅
-3.63%
成交量
10,427,200 股
成交额
92,172,512 元
换手率
3.33%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.00 | 8.76 | 9.18 | 8.72 | -3.63% | 10,427,200 | 92,172,512 | 3.33 |
| 2026-10-13 | 8.58 | 9.09 | 9.14 | 8.41 | +5.21% | 12,715,800 | 112,513,776 | 4.07 |
| 2026-10-12 | 8.83 | 8.64 | 8.83 | 8.53 | -1.82% | 5,819,600 | 50,319,552 | 1.86 |
| 2026-10-09 | 8.68 | 8.80 | 8.84 | 8.48 | +0.80% | 7,395,800 | 64,173,160 | 2.36 |
| 2026-10-08 | 8.73 | 8.73 | 8.87 | 8.62 | -0.23% | 6,084,800 | 53,209,512 | 1.95 |
| 2026-09-30 | 8.91 | 8.75 | 8.93 | 8.72 | -0.79% | 5,470,000 | 48,075,376 | 1.75 |
| 2026-09-29 | 8.93 | 8.82 | 8.98 | 8.80 | -0.68% | 4,806,600 | 42,669,396 | 1.54 |
| 2026-09-28 | 9.02 | 8.88 | 9.10 | 8.86 | -2.09% | 6,904,400 | 61,680,652 | 2.21 |
| 2026-09-24 | 9.02 | 9.07 | 9.17 | 8.96 | +0.22% | 6,907,000 | 62,596,224 | 2.21 |
| 2026-09-23 | 9.12 | 9.05 | 9.32 | 9.01 | -1.09% | 8,336,200 | 76,147,960 | 2.67 |
| 2026-09-22 | 9.26 | 9.15 | 9.28 | 8.99 | -1.51% | 10,476,900 | 95,431,152 | 3.35 |
| 2026-09-21 | 8.97 | 9.29 | 9.32 | 8.89 | +3.22% | 11,204,900 | 102,992,232 | 3.58 |
| 2026-09-18 | 8.82 | 9.00 | 9.18 | 8.81 | +0.90% | 10,554,300 | 95,214,064 | 3.37 |
| 2026-09-17 | 8.71 | 8.92 | 9.00 | 8.55 | +2.41% | 11,088,100 | 97,768,000 | 3.54 |
| 2026-09-16 | 8.69 | 8.71 | 8.76 | 8.50 | +0.11% | 9,822,400 | 85,157,368 | 3.14 |
| 2026-09-15 | 9.17 | 8.70 | 9.22 | 8.67 | -5.64% | 17,517,400 | 155,395,440 | 5.60 |
| 2026-09-14 | 9.42 | 9.22 | 9.62 | 9.11 | -2.02% | 15,939,800 | 148,356,656 | 5.10 |
| 2026-09-11 | 9.69 | 9.41 | 9.77 | 9.29 | -3.88% | 18,888,100 | 178,561,040 | 6.04 |
| 2026-09-10 | 10.28 | 9.79 | 10.32 | 9.76 | -2.88% | 17,368,400 | 171,741,040 | 5.55 |
| 2026-09-09 | 10.19 | 10.08 | 10.22 | 9.82 | -1.95% | 20,129,400 | 201,212,192 | 6.44 |
| 2026-09-08 | 10.01 | 10.28 | 10.29 | 9.96 | +1.78% | 25,480,000 | 259,527,840 | 8.15 |
| 2026-09-07 | 9.81 | 10.10 | 10.14 | 9.60 | +2.96% | 22,334,700 | 223,248,720 | 7.14 |
| 2026-09-04 | 9.63 | 9.81 | 9.99 | 9.41 | +0.00% | 25,014,600 | 244,567,872 | 8.00 |
| 2026-09-03 | 10.35 | 9.81 | 10.63 | 9.75 | -2.68% | 30,486,200 | 308,006,464 | 9.75 |
| 2026-09-02 | 10.39 | 10.08 | 10.43 | 9.99 | -3.26% | 30,229,100 | 307,761,248 | 9.66 |
| 2026-09-01 | 10.14 | 10.42 | 10.70 | 10.10 | +2.76% | 42,799,200 | 446,411,200 | 13.68 |
| 2026-08-31 | 10.17 | 10.14 | 10.88 | 9.96 | +1.71% | 51,799,900 | 536,582,304 | 16.56 |
| 2026-08-28 | 9.58 | 9.97 | 10.50 | 9.58 | +4.18% | 40,895,500 | 406,294,848 | 13.07 |
| 2026-08-27 | 9.41 | 9.57 | 9.93 | 9.26 | +1.59% | 30,647,100 | 294,397,088 | 9.80 |
| 2026-08-26 | 9.33 | 9.42 | 9.62 | 9.33 | -0.95% | 30,129,300 | 285,221,216 | 9.63 |
需要全历史数据与程序化访问？
查看 南京商旅 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600250 获取全部历史日线。