南京高科(600064)股票信息
| 股票代码 | 600064 |
| 股票名称 | 南京高科 |
| 最新价/元 | 6.86 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 6.86 |
| 卖出/元 | 6.87 |
| 昨收/元 | 6.86 |
| 今开/元 | 6.92 |
| 最高/元 | 7.05 |
| 最低/元 | 6.69 |
| 成交量/手 | 381843.25 |
| 成交额/万 | 26304.48 |
| 股净值/元 | 7.61 |
| 市净率 | 0.65 |
| 总市值/万 | 1187013.00 |
| 流通值/万 | 1187013.00 |
| 换手率/% | 2.21 |
| 入市日期 | 1997-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
南京高科(600064)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.92 | 6.86 | 0.00 | 0.00 | 381843.25 | 26304.48 | 2.21 |
| 2024-10-09 | 7.42 | 6.86 | -0.76 | -9.97 | 626447.84 | 44366.54 | 3.62 |
| 2024-10-08 | 7.96 | 7.62 | 0.38 | 5.25 | 838045.67 | 64348.78 | 4.84 |
| 2024-09-30 | 6.96 | 7.24 | 0.55 | 8.22 | 743382.50 | 52773.81 | 4.30 |
| 2024-09-27 | 6.79 | 6.69 | 0.11 | 1.67 | 345726.10 | 23047.39 | 2.00 |
| 2024-09-26 | 6.23 | 6.58 | 0.38 | 6.13 | 405230.57 | 25937.38 | 2.34 |
| 2024-09-25 | 6.09 | 6.20 | 0.17 | 2.82 | 300828.01 | 18825.57 | 1.74 |
| 2024-09-24 | 5.83 | 6.03 | 0.27 | 4.69 | 261559.72 | 15471.42 | 1.51 |
| 2024-09-23 | 5.72 | 5.76 | 0.04 | 0.70 | 91209.88 | 5251.09 | 0.53 |
| 2024-09-20 | 5.66 | 5.72 | 0.02 | 0.35 | 106833.24 | 6087.17 | 0.62 |
| 2024-09-19 | 5.61 | 5.70 | 0.12 | 2.15 | 128674.96 | 7299.15 | 0.74 |
| 2024-09-18 | 5.53 | 5.58 | 0.06 | 1.09 | 115741.58 | 6371.66 | 0.67 |
| 2024-09-13 | 5.50 | 5.52 | 0.02 | 0.36 | 97141.98 | 5383.49 | 0.56 |
| 2024-09-12 | 5.47 | 5.50 | 0.03 | 0.55 | 79811.27 | 4408.22 | 0.46 |
| 2024-09-11 | 5.55 | 5.47 | -0.09 | -1.62 | 90334.75 | 4959.13 | 0.52 |
| 2024-09-10 | 5.63 | 5.56 | -0.08 | -1.42 | 117357.52 | 6523.19 | 0.68 |
| 2024-09-09 | 5.73 | 5.64 | -0.07 | -1.23 | 87335.58 | 4940.96 | 0.50 |
| 2024-09-06 | 5.75 | 5.71 | -0.04 | -0.70 | 84118.20 | 4831.79 | 0.49 |
| 2024-09-05 | 5.73 | 5.75 | 0.08 | 1.41 | 116599.60 | 6692.35 | 0.67 |
| 2024-09-04 | 5.70 | 5.67 | -0.06 | -1.05 | 108597.64 | 6193.37 | 0.63 |
| 2024-09-03 | 5.74 | 5.73 | 0.01 | 0.18 | 115040.12 | 6581.99 | 0.66 |
| 2024-09-02 | 5.77 | 5.72 | -0.06 | -1.04 | 129033.00 | 7421.45 | 0.75 |
| 2024-08-30 | 5.66 | 5.78 | 0.16 | 2.85 | 264089.61 | 15283.65 | 1.53 |
| 2024-08-29 | 5.67 | 5.62 | -0.06 | -1.06 | 115553.91 | 6523.82 | 0.67 |
| 2024-08-28 | 5.72 | 5.68 | -0.05 | -0.87 | 75874.49 | 4330.67 | 0.44 |
| 2024-08-27 | 5.78 | 5.73 | -0.05 | -0.87 | 70194.68 | 4027.79 | 0.41 |
| 2024-08-26 | 5.78 | 5.78 | -0.02 | -0.35 | 50121.57 | 2904.49 | 0.29 |
| 2024-08-23 | 5.81 | 5.80 | -0.02 | -0.34 | 54915.64 | 3185.23 | 0.32 |
| 2024-08-22 | 5.86 | 5.82 | -0.03 | -0.51 | 60022.08 | 3508.10 | 0.35 |
| 2024-08-21 | 5.93 | 5.85 | -0.09 | -1.52 | 73906.40 | 4338.29 | 0.43 |
| 2024-08-20 | 6.03 | 5.94 | -0.08 | -1.33 | 100472.20 | 5980.41 | 0.58 |
| 2024-08-19 | 6.03 | 6.02 | -0.02 | -0.33 | 113315.88 | 6830.67 | 0.65 |
| 2024-08-16 | 6.06 | 6.04 | -0.05 | -0.82 | 81248.27 | 4936.14 | 0.47 |
| 2024-08-15 | 6.05 | 6.09 | 0.04 | 0.66 | 89459.23 | 5440.87 | 0.52 |
| 2024-08-14 | 6.08 | 6.05 | -0.01 | -0.17 | 81977.60 | 4967.99 | 0.47 |
| 2024-08-13 | 6.06 | 6.06 | 0.00 | 0.00 | 87154.60 | 5270.23 | 0.50 |
| 2024-08-12 | 6.06 | 6.06 | 0.01 | 0.17 | 130493.67 | 7921.51 | 0.75 |
| 2024-08-09 | 6.00 | 6.05 | 0.06 | 1.00 | 145270.60 | 8812.42 | 0.84 |
| 2024-08-08 | 5.92 | 5.99 | 0.08 | 1.35 | 139614.44 | 8355.22 | 0.81 |
| 2024-08-07 | 5.96 | 5.91 | -0.03 | -0.51 | 81509.40 | 4811.68 | 0.47 |
| 2024-08-06 | 5.91 | 5.94 | 0.05 | 0.85 | 94619.02 | 5604.26 | 0.55 |
| 2024-08-05 | 5.91 | 5.89 | -0.01 | -0.17 | 121535.54 | 7220.16 | 0.70 |
| 2024-08-02 | 5.87 | 5.90 | 0.01 | 0.17 | 98601.60 | 5834.19 | 0.57 |
| 2024-08-01 | 5.92 | 5.89 | -0.05 | -0.84 | 103473.02 | 6110.15 | 0.60 |
| 2024-07-31 | 5.83 | 5.94 | 0.13 | 2.24 | 135959.95 | 8035.14 | 0.79 |
| 2024-07-30 | 5.73 | 5.81 | 0.08 | 1.40 | 94201.91 | 5445.43 | 0.54 |
| 2024-07-29 | 5.75 | 5.73 | -0.02 | -0.35 | 64418.04 | 3695.21 | 0.37 |
| 2024-07-26 | 5.72 | 5.75 | 0.02 | 0.35 | 56052.79 | 3224.23 | 0.32 |
| 2024-07-25 | 5.70 | 5.73 | 0.02 | 0.35 | 81614.42 | 4679.28 | 0.47 |
| 2024-07-24 | 5.72 | 5.71 | -0.02 | -0.35 | 77254.72 | 4421.89 | 0.45 |
| 2024-07-23 | 5.75 | 5.73 | -0.01 | -0.17 | 116821.29 | 6735.63 | 0.68 |
| 2024-07-22 | 5.80 | 5.74 | -0.08 | -1.38 | 103793.32 | 5961.30 | 0.60 |
| 2024-07-19 | 5.88 | 5.82 | -0.06 | -1.02 | 112341.00 | 6535.99 | 0.65 |
| 2024-07-18 | 5.89 | 5.88 | 0.00 | 0.00 | 88745.31 | 5197.47 | 0.51 |
| 2024-07-17 | 5.85 | 5.88 | 0.05 | 0.86 | 122441.20 | 7189.32 | 0.71 |
| 2024-07-16 | 6.10 | 6.11 | 0.00 | 0.00 | 105239.04 | 6429.71 | 0.61 |
| 2024-07-15 | 6.12 | 6.11 | 0.00 | 0.00 | 97045.48 | 5914.13 | 0.56 |
| 2024-07-12 | 6.05 | 6.11 | 0.06 | 0.99 | 148122.08 | 9054.54 | 0.86 |
| 2024-07-11 | 6.01 | 6.05 | 0.09 | 1.51 | 138637.89 | 8357.18 | 0.80 |
| 2024-07-10 | 6.01 | 5.96 | -0.06 | -1.00 | 116466.48 | 6923.03 | 0.67 |
| 2024-07-09 | 5.96 | 6.02 | 0.07 | 1.18 | 113068.27 | 6743.46 | 0.65 |
| 2024-07-08 | 6.06 | 5.95 | -0.09 | -1.49 | 102630.96 | 6138.18 | 0.59 |
| 2024-07-05 | 6.04 | 6.04 | 0.00 | 0.00 | 90998.44 | 5491.62 | 0.53 |
| 2024-07-04 | 6.15 | 6.04 | -0.09 | -1.47 | 110967.00 | 6748.08 | 0.64 |
| 2024-07-03 | 6.13 | 6.13 | 0.00 | 0.00 | 87287.26 | 5371.99 | 0.50 |
| 2024-07-02 | 6.17 | 6.13 | -0.05 | -0.81 | 105356.00 | 6488.59 | 0.61 |
| 2024-07-01 | 6.06 | 6.18 | 0.11 | 1.81 | 142208.02 | 8725.62 | 0.82 |
| 2024-06-28 | 6.03 | 6.07 | 0.04 | 0.66 | 110866.45 | 6740.34 | 0.64 |
| 2024-06-27 | 6.03 | 6.03 | -0.01 | -0.17 | 88621.80 | 5346.99 | 0.51 |
| 2024-06-26 | 5.95 | 6.04 | 0.07 | 1.17 | 100814.46 | 6050.15 | 0.58 |
| 2024-06-25 | 5.93 | 5.97 | 0.03 | 0.51 | 126746.39 | 7546.88 | 0.73 |
| 2024-06-24 | 6.05 | 5.94 | -0.13 | -2.14 | 135707.62 | 8102.58 | 0.78 |
| 2024-06-21 | 6.03 | 6.07 | 0.03 | 0.50 | 100261.22 | 6085.47 | 0.58 |
| 2024-06-20 | 6.12 | 6.04 | -0.08 | -1.31 | 122531.29 | 7422.19 | 0.71 |
| 2024-06-19 | 6.13 | 6.12 | -0.03 | -0.49 | 71711.29 | 4403.21 | 0.41 |
| 2024-06-18 | 6.10 | 6.15 | 0.04 | 0.66 | 97624.86 | 5999.83 | 0.56 |
| 2024-06-17 | 6.12 | 6.11 | -0.03 | -0.49 | 131536.94 | 8073.33 | 0.76 |
| 2024-06-14 | 6.07 | 6.14 | 0.06 | 0.99 | 144211.82 | 8815.44 | 0.83 |
| 2024-06-13 | 6.14 | 6.08 | -0.04 | -0.65 | 128622.76 | 7848.76 | 0.74 |
| 2024-06-12 | 6.13 | 6.12 | -0.03 | -0.49 | 136297.86 | 8335.70 | 0.79 |
| 2024-06-11 | 6.22 | 6.15 | -0.08 | -1.28 | 158994.92 | 9808.27 | 0.92 |
| 2024-06-07 | 6.14 | 6.23 | 0.11 | 1.80 | 154552.80 | 9568.72 | 0.89 |
| 2024-06-06 | 6.20 | 6.12 | -0.09 | -1.45 | 205187.20 | 12603.66 | 1.19 |
| 2024-06-05 | 6.34 | 6.21 | -0.12 | -1.90 | 132429.42 | 8288.35 | 0.77 |
| 2024-06-04 | 6.24 | 6.33 | 0.08 | 1.28 | 168996.97 | 10662.81 | 0.98 |
| 2024-06-03 | 6.38 | 6.25 | -0.11 | -1.73 | 194862.70 | 12255.39 | 1.13 |
| 2024-05-31 | 6.35 | 6.36 | -0.01 | -0.16 | 116331.58 | 7415.98 | 0.67 |
| 2024-05-30 | 6.45 | 6.37 | -0.10 | -1.55 | 145234.19 | 9288.98 | 0.84 |
| 2024-05-29 | 6.48 | 6.47 | -0.02 | -0.31 | 137529.92 | 8933.47 | 0.79 |
| 2024-05-28 | 6.64 | 6.49 | -0.14 | -2.11 | 189353.34 | 12373.49 | 1.09 |
| 2024-05-27 | 6.61 | 6.63 | 0.03 | 0.46 | 135530.84 | 8916.85 | 0.78 |
| 2024-05-24 | 6.70 | 6.60 | -0.10 | -1.49 | 210188.88 | 13979.19 | 1.21 |
| 2024-05-23 | 6.79 | 6.70 | -0.15 | -2.19 | 413208.79 | 27782.11 | 2.39 |
| 2024-05-22 | 6.88 | 6.85 | 0.01 | 0.15 | 582047.54 | 40191.28 | 3.36 |
| 2024-05-21 | 6.70 | 6.84 | 0.12 | 1.79 | 407443.60 | 27769.24 | 2.35 |
| 2024-05-20 | 6.79 | 6.72 | -0.09 | -1.32 | 503204.12 | 33965.47 | 2.91 |
| 2024-05-17 | 6.57 | 6.81 | 0.28 | 4.29 | 648658.11 | 43282.24 | 3.75 |
| 2024-05-16 | 6.41 | 6.53 | 0.11 | 1.71 | 395707.94 | 25875.23 | 2.29 |
| 2024-05-15 | 6.35 | 6.42 | 0.05 | 0.79 | 237958.29 | 15292.38 | 1.38 |
| 2024-05-14 | 6.37 | 6.37 | -0.01 | -0.16 | 131486.20 | 8392.66 | 0.76 |
日K线
周K线
月K线
