南京商旅(600250)股票信息
| 股票代码 | 600250 |
| 股票名称 | 南京商旅 |
| 最新价/元 | 8.74 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 2.34 |
| 买入/元 | 8.73 |
| 卖出/元 | 8.74 |
| 昨收/元 | 8.54 |
| 今开/元 | 8.48 |
| 最高/元 | 8.92 |
| 最低/元 | 8.33 |
| 成交量/手 | 217621.10 |
| 成交额/万 | 18883.63 |
| 股净值/元 | 79.46 |
| 市净率 | 4.53 |
| 总市值/万 | 271459.05 |
| 流通值/万 | 248322.66 |
| 换手率/% | 7.66 |
| 入市日期 | 2001-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
南京商旅(600250)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 | 8.48 | 8.74 | 0.20 | 2.34 | 217621.10 | 18883.63 | 7.66 |
| 2024-10-09 | 9.30 | 8.54 | -0.95 | -10.01 | 312846.10 | 27423.95 | 11.01 |
| 2024-10-08 | 10.38 | 9.49 | -0.08 | -0.84 | 519808.01 | 50341.74 | 18.30 |
| 2024-09-30 | 9.18 | 9.57 | 0.87 | 10.00 | 451693.00 | 41338.44 | 15.90 |
| 2024-09-27 | 8.64 | 8.70 | 0.28 | 3.33 | 182730.00 | 15615.62 | 6.43 |
| 2024-09-26 | 8.21 | 8.42 | 0.21 | 2.56 | 244216.00 | 20316.31 | 8.60 |
| 2024-09-25 | 8.33 | 8.21 | -0.04 | -0.49 | 312375.58 | 26030.81 | 10.99 |
| 2024-09-24 | 8.04 | 8.25 | 0.29 | 3.64 | 293254.00 | 23961.70 | 10.32 |
| 2024-09-23 | 7.90 | 7.96 | 0.01 | 0.13 | 157844.00 | 12535.64 | 5.56 |
| 2024-09-20 | 7.89 | 7.95 | 0.08 | 1.02 | 181841.08 | 14395.44 | 6.40 |
| 2024-09-19 | 7.57 | 7.87 | 0.31 | 4.10 | 202236.17 | 15770.92 | 7.12 |
| 2024-09-18 | 7.50 | 7.56 | -0.04 | -0.53 | 107734.49 | 8015.80 | 3.79 |
| 2024-09-13 | 7.52 | 7.60 | 0.08 | 1.06 | 84953.49 | 6413.28 | 2.99 |
| 2024-09-12 | 7.54 | 7.52 | -0.01 | -0.13 | 77444.78 | 5859.90 | 2.73 |
| 2024-09-11 | 7.71 | 7.53 | -0.22 | -2.84 | 90780.00 | 6877.11 | 3.20 |
| 2024-09-10 | 7.81 | 7.75 | -0.14 | -1.77 | 161228.68 | 12439.78 | 5.67 |
| 2024-09-09 | 7.66 | 7.89 | 0.33 | 4.37 | 216923.80 | 16889.70 | 7.63 |
| 2024-09-06 | 7.58 | 7.56 | -0.02 | -0.26 | 107523.00 | 8213.18 | 3.78 |
| 2024-09-05 | 7.45 | 7.58 | 0.12 | 1.61 | 82928.00 | 6271.53 | 2.92 |
| 2024-09-04 | 7.52 | 7.46 | -0.14 | -1.84 | 87220.00 | 6552.50 | 3.07 |
| 2024-09-03 | 7.66 | 7.60 | -0.02 | -0.26 | 94465.00 | 7188.43 | 3.32 |
| 2024-09-02 | 7.69 | 7.62 | -0.13 | -1.68 | 121840.00 | 9450.66 | 4.29 |
| 2024-08-30 | 7.54 | 7.75 | 0.14 | 1.84 | 152311.68 | 11806.67 | 5.36 |
| 2024-08-29 | 7.56 | 7.61 | -0.03 | -0.39 | 117605.00 | 8868.51 | 4.14 |
| 2024-08-28 | 7.66 | 7.64 | 0.07 | 0.93 | 129523.00 | 9929.90 | 4.56 |
| 2024-08-27 | 7.40 | 7.57 | 0.17 | 2.30 | 156834.68 | 11814.84 | 5.52 |
| 2024-08-26 | 7.30 | 7.40 | 0.10 | 1.37 | 67880.00 | 4986.53 | 2.39 |
| 2024-08-23 | 7.21 | 7.30 | 0.04 | 0.55 | 97442.00 | 7068.30 | 3.43 |
| 2024-08-22 | 7.60 | 7.26 | -0.37 | -4.85 | 142529.00 | 10487.95 | 5.02 |
| 2024-08-21 | 7.60 | 7.63 | -0.07 | -0.91 | 83315.00 | 6381.48 | 2.93 |
| 2024-08-20 | 7.85 | 7.70 | -0.20 | -2.53 | 101685.00 | 7897.21 | 3.58 |
| 2024-08-19 | 7.78 | 7.90 | 0.06 | 0.77 | 112081.00 | 8775.75 | 3.94 |
| 2024-08-16 | 8.05 | 7.84 | -0.29 | -3.57 | 170222.00 | 13525.65 | 5.99 |
| 2024-08-15 | 7.85 | 8.13 | 0.28 | 3.57 | 241135.90 | 19255.53 | 8.49 |
| 2024-08-14 | 7.71 | 7.85 | 0.13 | 1.68 | 152802.00 | 11902.83 | 5.38 |
| 2024-08-13 | 7.76 | 7.72 | 0.03 | 0.39 | 141155.00 | 10752.29 | 4.97 |
| 2024-08-12 | 8.20 | 7.69 | -0.69 | -8.23 | 269771.00 | 21100.25 | 9.49 |
| 2024-08-09 | 8.54 | 8.38 | -0.35 | -4.01 | 255403.00 | 21850.01 | 8.99 |
| 2024-08-08 | 8.37 | 8.73 | 0.21 | 2.47 | 360215.01 | 31136.17 | 12.68 |
| 2024-08-07 | 8.81 | 8.52 | -0.71 | -7.69 | 396381.02 | 34036.87 | 13.95 |
| 2024-08-06 | 8.78 | 9.23 | 0.34 | 3.83 | 668691.90 | 59853.54 | 23.54 |
| 2024-08-05 | 8.37 | 8.89 | 0.81 | 10.03 | 620804.89 | 54415.55 | 21.85 |
| 2024-08-02 | 8.11 | 8.08 | -0.14 | -1.70 | 167739.00 | 13712.35 | 5.90 |
| 2024-08-01 | 8.26 | 8.22 | -0.09 | -1.08 | 233778.00 | 19218.63 | 8.23 |
| 2024-07-31 | 8.02 | 8.31 | 0.24 | 2.97 | 268511.01 | 22250.98 | 9.45 |
| 2024-07-30 | 7.70 | 8.07 | 0.29 | 3.73 | 234167.00 | 18490.29 | 8.24 |
| 2024-07-29 | 7.76 | 7.78 | 0.03 | 0.39 | 145447.60 | 11297.10 | 5.12 |
| 2024-07-26 | 7.69 | 7.75 | 0.10 | 1.31 | 171097.35 | 13128.70 | 6.02 |
| 2024-07-25 | 7.61 | 7.65 | -0.02 | -0.26 | 183306.00 | 14152.03 | 6.45 |
| 2024-07-24 | 8.14 | 7.67 | -0.45 | -5.54 | 243843.13 | 19195.73 | 8.58 |
| 2024-07-23 | 8.40 | 8.12 | -0.20 | -2.40 | 241342.72 | 19952.92 | 8.49 |
| 2024-07-22 | 8.38 | 8.32 | -0.16 | -1.89 | 288646.06 | 24124.45 | 10.16 |
| 2024-07-19 | 9.40 | 8.48 | -0.54 | -5.99 | 445146.42 | 38890.37 | 15.67 |
| 2024-07-18 | 7.94 | 9.02 | 0.82 | 10.00 | 440465.35 | 37419.14 | 15.50 |
| 2024-07-17 | 7.97 | 8.20 | 0.19 | 2.37 | 402388.08 | 33458.35 | 14.16 |
| 2024-07-16 | 7.86 | 8.01 | -0.09 | -1.11 | 252067.59 | 19884.17 | 8.87 |
| 2024-07-15 | 8.03 | 8.10 | 0.07 | 0.87 | 421976.59 | 34460.29 | 14.85 |
| 2024-07-12 | 7.56 | 8.03 | 0.73 | 10.00 | 161731.51 | 12665.05 | 5.69 |
| 2024-07-11 | 7.21 | 7.30 | 0.19 | 2.67 | 137512.00 | 10004.15 | 4.84 |
| 2024-07-10 | 7.13 | 7.11 | -0.04 | -0.56 | 113175.35 | 8057.47 | 3.98 |
| 2024-07-09 | 7.06 | 7.15 | 0.10 | 1.42 | 144208.72 | 10075.48 | 5.08 |
| 2024-07-08 | 7.30 | 7.05 | -0.21 | -2.89 | 127508.71 | 9214.09 | 4.49 |
| 2024-07-05 | 7.19 | 7.26 | 0.05 | 0.69 | 117683.39 | 8537.54 | 4.14 |
| 2024-07-04 | 7.73 | 7.21 | -0.60 | -7.68 | 195087.99 | 14421.00 | 6.87 |
| 2024-07-03 | 7.63 | 7.81 | 0.22 | 2.90 | 236034.97 | 18485.33 | 8.31 |
| 2024-07-02 | 7.65 | 7.59 | -0.08 | -1.04 | 151366.13 | 11560.27 | 5.33 |
| 2024-07-01 | 7.70 | 7.67 | -0.23 | -2.91 | 213245.98 | 16407.79 | 7.51 |
| 2024-06-28 | 7.50 | 7.90 | 0.29 | 3.81 | 397009.76 | 30817.73 | 13.97 |
| 2024-06-27 | 6.92 | 7.61 | 0.69 | 9.97 | 240428.76 | 17828.74 | 8.46 |
| 2024-06-26 | 6.91 | 6.92 | 0.01 | 0.15 | 106360.00 | 7258.79 | 3.74 |
| 2024-06-25 | 6.68 | 6.91 | 0.27 | 4.07 | 142941.00 | 9814.37 | 5.03 |
| 2024-06-24 | 7.03 | 6.64 | -0.46 | -6.48 | 118083.88 | 7986.60 | 4.16 |
| 2024-06-21 | 7.06 | 7.10 | 0.04 | 0.57 | 76517.00 | 5449.40 | 2.69 |
| 2024-06-20 | 7.45 | 7.06 | -0.43 | -5.74 | 106061.00 | 7714.34 | 3.73 |
| 2024-06-19 | 7.39 | 7.49 | 0.10 | 1.35 | 149065.00 | 11109.51 | 5.25 |
| 2024-06-18 | 7.33 | 7.39 | 0.04 | 0.54 | 127236.00 | 9319.50 | 4.48 |
| 2024-06-17 | 7.60 | 7.35 | -0.47 | -6.01 | 159980.00 | 11880.99 | 5.63 |
| 2024-06-14 | 7.72 | 7.82 | 0.10 | 1.30 | 151034.00 | 11896.33 | 5.32 |
| 2024-06-13 | 8.06 | 7.72 | -0.48 | -5.85 | 218496.00 | 17252.27 | 7.69 |
| 2024-06-12 | 8.22 | 8.20 | -0.30 | -3.53 | 204288.76 | 16621.09 | 7.19 |
| 2024-06-11 | 8.97 | 8.50 | 0.35 | 4.29 | 312584.76 | 27415.17 | 11.00 |
| 2024-05-27 | 0.00 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-05-24 | 8.41 | 8.15 | -0.24 | -2.86 | 130689.00 | 10763.33 | 4.60 |
| 2024-05-23 | 8.86 | 8.39 | -0.52 | -5.84 | 193403.00 | 16485.46 | 6.81 |
| 2024-05-22 | 9.19 | 8.91 | -0.45 | -4.81 | 273665.00 | 24617.67 | 9.63 |
| 2024-05-21 | 8.92 | 9.36 | 0.44 | 4.93 | 437721.76 | 40086.58 | 15.41 |
| 2024-05-20 | 9.25 | 8.92 | 0.15 | 1.71 | 349641.00 | 31646.99 | 12.31 |
| 2024-05-17 | 8.82 | 8.77 | -0.06 | -0.68 | 238445.00 | 20854.75 | 8.39 |
| 2024-05-16 | 9.14 | 8.83 | -0.06 | -0.68 | 433508.00 | 38784.29 | 15.26 |
| 2024-05-15 | 8.12 | 8.89 | 0.81 | 10.03 | 290132.00 | 24832.55 | 10.21 |
| 2024-05-14 | 7.86 | 8.08 | 0.19 | 2.41 | 92893.00 | 7430.99 | 3.27 |
| 2024-05-13 | 8.20 | 7.89 | -0.40 | -4.83 | 142077.00 | 11310.20 | 5.00 |
| 2024-05-10 | 8.25 | 8.29 | 0.04 | 0.49 | 162896.00 | 13421.57 | 5.73 |
| 2024-05-09 | 8.26 | 8.25 | -0.02 | -0.24 | 124088.00 | 10292.68 | 4.37 |
| 2024-05-08 | 8.73 | 8.27 | -0.39 | -4.50 | 168568.00 | 14099.22 | 5.93 |
| 2024-05-07 | 8.57 | 8.66 | 0.09 | 1.05 | 167572.00 | 14445.43 | 5.90 |
| 2024-05-06 | 8.40 | 8.57 | 0.19 | 2.27 | 174986.00 | 14894.34 | 6.16 |
| 2024-04-30 | 8.39 | 8.38 | 0.07 | 0.84 | 196093.01 | 16253.48 | 6.90 |
| 2024-04-29 | 7.89 | 8.31 | 0.36 | 4.53 | 207789.00 | 16984.50 | 7.31 |
| 2024-04-26 | 7.87 | 7.95 | 0.08 | 1.02 | 150260.76 | 11820.52 | 5.29 |
日K线
周K线
月K线
