南京银行( 601009.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 7.88 | 7.92 | 7.73 | 7.75 | -3.13% | -1.01% | -1.65% | 73,413,800 | 574,739,000 | 99% | 7.83 | -1.92% | 7.95 | -0.97% | 7.98 | 0.03% | 7.88 | 0.09% | 0.16% |  |
| 2019-03-22 | 8.05 | 8.06 | 7.92 | 8.00 | -0.62% | 0.23% | 1.61% | 55,940,900 | 446,511,000 | 74% | 7.98 | -0.75% | 8.02 | -0.01% | 7.98 | 0.59% | 7.87 | 0.10% | 0.25% | |
| 2019-03-21 | 8.01 | 8.08 | 7.98 | 8.05 | 0.37% | 0.10% | 2.35% | 67,092,000 | 539,539,000 | 80% | 8.04 | 0.10% | 8.02 | 0.84% | 7.93 | 0.76% | 7.87 | -0.53% | 0.32% | |
| 2019-03-20 | 7.93 | 8.12 | 7.92 | 8.02 | 0.75% | -0.17% | 1.43% | 85,477,500 | 686,749,000 | 91% | 8.03 | 0.44% | 7.96 | 1.25% | 7.87 | 0.77% | 7.91 | -0.09% | 0.52% | |
| 2019-03-19 | 7.99 | 8.09 | 7.92 | 7.96 | 0.25% | -0.49% | 0.58% | 78,378,500 | 626,946,000 | 75% | 8.00 | 1.91% | 7.86 | 1.28% | 7.81 | 0.31% | 7.91 | 0.29% | 0.69% | |
| 2019-03-18 | 7.71 | 7.96 | 7.71 | 7.94 | 3.39% | 1.16% | 0.62% | 90,246,500 | 708,316,000 | 85% | 7.85 | 1.82% | 7.76 | 0.53% | 7.79 | 0.19% | 7.89 | 0.14% | 0.71% | |
| 2019-03-15 | 7.67 | 7.77 | 7.66 | 7.68 | 0.52% | -0.38% | -2.54% | 67,820,900 | 522,855,000 | 58% | 7.71 | 0.25% | 7.72 | -0.82% | 7.77 | -0.53% | 7.88 | 0.28% | 0.81% | |
| 2019-03-14 | 7.70 | 7.79 | 7.60 | 7.64 | -1.29% | -0.65% | -2.77% | 63,989,300 | 492,049,000 | 52% | 7.69 | -0.81% | 7.78 | -0.32% | 7.81 | -1.54% | 7.86 | 0.22% | 0.83% | |
| 2019-03-13 | 7.84 | 7.84 | 7.69 | 7.74 | -1.53% | -0.17% | -1.29% | 72,863,500 | 564,920,000 | 59% | 7.75 | -1.67% | 7.81 | -0.51% | 7.93 | -0.49% | 7.84 | 0.54% | 0.84% | |
| 2019-03-12 | 7.88 | 7.95 | 7.80 | 7.86 | 0.38% | -0.32% | 0.78% | 79,443,200 | 626,389,000 | 60% | 7.89 | 1.27% | 7.85 | -1.58% | 7.97 | 0.29% | 7.80 | 0.57% | 0.89% | |
| 2019-03-11 | 7.76 | 7.90 | 7.69 | 7.83 | 0.38% | 0.57% | 0.97% | 98,275,100 | 765,161,000 | 71% | 7.79 | -1.06% | 7.97 | -0.60% | 7.95 | 0.16% | 7.76 | 0.99% | 0.90% |  |
| 2019-03-08 | 7.90 | 8.00 | 7.75 | 7.80 | -4.18% | -0.88% | 1.58% | 147,044,500 | 1,157,107,000 | 100% | 7.87 | -3.74% | 8.02 | 0.11% | 7.94 | 0.60% | 7.68 | 0.84% | 0.90% | |
| 2019-03-07 | 8.06 | 8.28 | 8.04 | 8.14 | 1.24% | -0.43% | 6.89% | 168,642,700 | 1,378,618,000 | 125% | 8.18 | 2.14% | 8.01 | 1.86% | 7.89 | 1.68% | 7.62 | 1.40% | 0.80% | |
| 2019-03-06 | 7.98 | 8.10 | 7.91 | 8.04 | 4.01% | 0.45% | 7.06% | 181,071,100 | 1,449,327,000 | 144% | 8.00 | 3.94% | 7.87 | 2.14% | 7.76 | 1.84% | 7.51 | 1.62% | 0.65% | |
| 2019-03-05 | 7.70 | 7.76 | 7.67 | 7.73 | -0.39% | 0.38% | 4.60% | 81,853,200 | 630,373,000 | 66% | 7.70 | -1.35% | 7.70 | 0.64% | 7.62 | 0.67% | 7.39 | 0.48% | 0.47% | |
| 2019-03-04 | 7.80 | 7.97 | 7.68 | 7.76 | 0.91% | -0.59% | 5.51% | 182,830,500 | 1,427,123,000 | 152% | 7.81 | 3.76% | 7.65 | 1.86% | 7.57 | 2.06% | 7.36 | 1.17% | 0.45% | |
| 2019-03-01 | 7.47 | 7.69 | 7.40 | 7.69 | 3.36% | 2.22% | 5.78% | 105,880,900 | 796,492,000 | 95% | 7.52 | 0.55% | 7.51 | 0.54% | 7.42 | 1.01% | 7.27 | 0.48% | 0.34% | |
| 2019-02-28 | 7.48 | 7.56 | 7.41 | 7.44 | -0.93% | -0.56% | 2.83% | 83,388,900 | 623,940,000 | 79% | 7.48 | -0.51% | 7.47 | 1.19% | 7.34 | 0.77% | 7.24 | 0.33% | 0.31% | |
| 2019-02-27 | 7.30 | 7.75 | 7.28 | 7.51 | 2.60% | -0.13% | 4.15% | 195,544,400 | 1,470,567,000 | 195% | 7.52 | 1.65% | 7.39 | 2.09% | 7.29 | 1.83% | 7.21 | 1.04% | 0.30% | |
| 2019-02-26 | 7.49 | 7.54 | 7.30 | 7.32 | -2.14% | -1.05% | 2.56% | 131,991,800 | 976,447,000 | 147% | 7.40 | 1.93% | 7.23 | 1.54% | 7.15 | 0.83% | 7.14 | 0.69% | 0.25% | |
| 2019-02-25 | 7.10 | 7.54 | 7.06 | 7.48 | 6.86% | 3.06% | 5.53% | 223,045,000 | 1,618,833,000 | 260% | 7.26 | 4.99% | 7.12 | 2.46% | 7.10 | 1.34% | 7.09 | 0.90% | 0.21% | |
| 2019-02-22 | 6.92 | 7.01 | 6.84 | 7.00 | 1.01% | 1.26% | -0.36% | 83,361,600 | 576,240,000 | 118% | 6.91 | -0.49% | 6.95 | -0.90% | 7.00 | -0.36% | 7.03 | -0.14% | 0.15% | |
| 2019-02-21 | 6.94 | 7.00 | 6.91 | 6.93 | -0.72% | -0.24% | -1.49% | 69,681,900 | 484,048,000 | 106% | 6.95 | -0.53% | 7.02 | -0.43% | 7.03 | -0.43% | 7.04 | -0.10% | 0.22% | |
| 2019-02-20 | 7.09 | 7.11 | 6.92 | 6.98 | -2.10% | -0.06% | -0.88% | 121,247,900 | 846,781,000 | 192% | 6.98 | -2.08% | 7.05 | -0.59% | 7.06 | -0.62% | 7.04 | -0.16% | 0.26% | |
| 2019-02-19 | 7.11 | 7.21 | 7.07 | 7.13 | 0.28% | -0.03% | 1.09% | 75,196,500 | 536,332,000 | 144% | 7.13 | 0.92% | 7.09 | 0.14% | 7.10 | 0.38% | 7.05 | 0.27% | 0.33% | |
| 2019-02-18 | 7.00 | 7.11 | 7.00 | 7.11 | 2.01% | 0.61% | 1.08% | 52,280,700 | 369,472,000 | 107% | 7.07 | 0.43% | 7.08 | -0.25% | 7.07 | 0.21% | 7.03 | 0.06% | 0.34% | |
| 2019-02-15 | 7.13 | 7.13 | 6.96 | 6.97 | -2.38% | -0.95% | -0.85% | 45,315,500 | 318,890,000 | 92% | 7.04 | -1.35% | 7.10 | 0.18% | 7.06 | 0.17% | 7.03 | 0.19% | 0.41% | |
| 2019-02-14 | 7.13 | 7.17 | 7.09 | 7.14 | 0.14% | 0.10% | 1.75% | 43,164,800 | 307,884,000 | 82% | 7.13 | 0.32% | 7.08 | 0.53% | 7.05 | 0.30% | 7.02 | 0.27% | 0.50% | |
| 2019-02-13 | 7.04 | 7.18 | 7.03 | 7.13 | 0.99% | 0.28% | 1.89% | 80,230,700 | 570,445,000 | 160% | 7.11 | 1.14% | 7.05 | 0.79% | 7.03 | 0.47% | 7.00 | 0.47% | 0.50% | |
| 2019-02-12 | 6.99 | 7.12 | 6.94 | 7.06 | 0.00% | 0.43% | 1.36% | 81,611,700 | 573,732,000 | 183% | 7.03 | 1.17% | 6.99 | 0.34% | 6.99 | 0.32% | 6.97 | 0.38% | 0.47% | | |
|
