证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

南京银行(601009)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 18.39 18.39 17.85 17.86 186504 3360691 -0.57 -3.09%
2009-11-25 18.20 18.43 17.80 18.43 144400 2621148 0.20 1.10%
2009-11-24 18.75 19.08 18.15 18.23 289600 5424858 -0.38 -2.04%
2009-11-23 18.66 18.78 18.48 18.61 145191 2702854 0.05 0.27%
2009-11-20 18.49 18.72 18.34 18.56 165495 3061810 -0.12 -0.64%
2009-11-19 18.76 18.83 18.39 18.68 197435 3666902 0.00 0.00%
2009-11-18 18.75 18.82 18.64 18.68 236124 4419583 0.04 0.21%
2009-11-17 18.45 18.73 18.27 18.64 324424 6036509 0.34 1.86%
2009-11-16 17.90 18.31 17.90 18.30 255003 4629295 0.48 2.69%
2009-11-13 17.61 17.87 17.45 17.82 207045 3658855 0.15 0.85%
2009-11-12 17.85 17.95 17.58 17.67 268247 4754919 -0.11 -0.62%
2009-11-11 18.17 18.17 17.74 17.78 171151 3052348 -0.35 -1.93%
2009-11-10 18.16 18.35 17.99 18.13 148095 2687332 0.05 0.28%
2009-11-09 18.18 18.25 17.87 18.08 132938 2397396 -0.13 -0.71%
2009-11-06 18.45 18.57 18.16 18.21 153817 2813770 -0.14 -0.76%
2009-11-05 18.50 18.51 18.18 18.35 112451 2059015 -0.06 -0.33%
2009-11-04 18.25 18.68 18.12 18.41 175541 3229641 0.17 0.93%
2009-11-03 18.18 18.45 18.10 18.24 173848 3176944 0.03 0.17%
2009-11-02 17.10 18.39 17.00 18.21 219419 3895907 0.64 3.64%
2009-10-30 17.87 18.04 17.50 17.57 141715 2517705 -0.02 -0.11%
2009-10-29 17.80 17.80 17.54 17.59 134460 2369436 -0.34 -1.90%
2009-10-28 17.88 18.20 17.78 17.93 120674 2164821 0.05 0.28%
2009-10-27 18.25 18.35 17.85 17.88 106000 1915220 -0.49 -2.67%
2009-10-26 18.75 18.78 18.28 18.37 86400 1596983 -0.37 -1.97%
2009-10-23 18.60 19.04 18.59 18.74 167770 3164589 0.14 0.75%
2009-10-22 18.80 18.95 18.46 18.60 99491 1853482 -0.21 -1.12%
2009-10-21 18.92 19.20 18.80 18.81 108353 2057636 -0.10 -0.53%
2009-10-20 18.77 19.10 18.60 18.91 134234 2537418 0.30 1.61%
2009-10-19 18.17 18.69 17.93 18.61 129029 2369244 0.43 2.37%
2009-10-16 18.41 18.52 17.94 18.18 126367 2289439 -0.19 -1.03%
2009-10-15 18.75 18.98 18.25 18.37 115929 2151397 -0.15 -0.81%
2009-10-14 18.75 18.91 18.40 18.52 148585 2779212 -0.14 -0.75%
2009-10-13 18.35 18.79 18.22 18.66 91474 1699761 0.16 0.86%
2009-10-12 18.80 18.94 18.49 18.50 146246 2740796 -0.04 -0.22%
2009-10-09 18.00 18.61 17.81 18.54 155172 2839571 0.90 5.10%
2009-09-30 17.95 17.95 17.51 17.64 114065 2022024 0.02 0.11%
2009-09-29 16.92 17.84 16.75 17.62 137368 2383554 0.70 4.14%
2009-09-28 17.19 17.66 16.80 16.92 121102 2090866 -0.25 -1.46%
2009-09-25 17.40 17.78 17.14 17.17 136225 2373418 -0.35 -2.00%
N 2009-09-24 16.37 18.01 16.37 17.52 263941 4580059 1.15 7.03%
N 2009-09-23 16.58 17.04 16.33 16.37 85263 1421030 -0.21 -1.27%
2009-09-22 17.00 17.28 16.57 16.58 70275 1189913 -0.42 -2.47%
2009-09-21 17.25 17.25 16.55 17.00 132398 2236644 -0.44 -2.52%
2009-09-18 18.10 18.22 17.21 17.44 104949 1865226 -0.71 -3.91%
2009-09-17 17.78 18.32 17.78 18.15 95345 1733869 0.35 1.97%
2009-09-16 17.85 17.98 17.48 17.80 73701 1304729 -0.28 -1.55%
N 2009-09-15 18.06 18.27 17.75 18.08 91719 1649966 0.01 0.06%
N 2009-09-14 17.96 18.20 17.77 18.07 98809 1773350 0.11 0.61%
2009-09-11 16.90 18.15 16.90 17.96 169358 3005263 0.90 5.28%
N 2009-09-10 17.05 17.28 16.95 17.06 75097 1285684 -0.11 -0.64%
2009-09-09 17.38 17.38 17.00 17.17 119401 2050930 -0.07 -0.41%
2009-09-08 16.90 17.43 16.65 17.24 149911 2571939 0.21 1.23%
2009-09-07 16.91 17.41 16.90 17.03 119212 2039933 0.13 0.77%
2009-09-04 16.94 17.30 16.70 16.90 197015 3352510 0.10 0.59%
2009-09-03 15.85 16.98 15.65 16.80 273430 4530312 0.97 6.13%
2009-09-02 14.80 15.85 14.80 15.83 207873 3235304 0.85 5.67%
2009-09-01 14.31 15.02 14.30 14.98 209180 3099642 0.69 4.83%
N 2009-08-31 15.50 15.50 14.20 14.29 159849 2355542 -1.38 -8.81%
N 2009-08-28 16.40 16.46 15.66 15.67 155477 2469760 -0.79 -4.80%
2009-08-27 16.39 16.78 16.23 16.46 111404 1837410 -0.14 -0.84%
N 2009-08-26 16.21 16.81 16.13 16.60 119418 1982604 0.10 0.61%
N 2009-08-25 17.20 17.20 15.95 16.50 176951 2902929 -0.77 -4.46%
N 2009-08-24 17.30 17.55 16.95 17.27 145468 2511227 -0.12 -0.69%
N 2009-08-21 16.80 17.85 16.69 17.39 160225 2786690 0.48 2.84%
2009-08-20 15.95 16.95 15.89 16.91 148241 2437854 1.01 6.35%
N 2009-08-19 16.75 17.00 15.80 15.90 99406 1640472 -0.94 -5.58%
2009-08-18 16.51 17.03 16.50 16.84 107972 1807582 0.18 1.08%
2009-08-17 17.35 17.50 16.55 16.66 100013 1699928 -0.85 -4.85%
2009-08-14 17.70 18.03 17.42 17.51 94838 1676501 -0.40 -2.23%
2009-08-13 17.60 18.08 17.36 17.91 98496 1749091 0.30 1.70%
2009-08-12 18.29 18.39 17.55 17.61 141969 2535894 -0.69 -3.77%
2009-08-11 18.22 18.39 17.93 18.30 83246 1517878 0.19 1.05%
2009-08-10 18.63 18.77 17.92 18.11 79627 1449663 -0.30 -1.63%
2009-08-07 18.51 18.88 18.38 18.41 130540 2432164 -0.14 -0.76%
N 2009-08-06 18.55 18.94 17.90 18.55 186413 3431294 -0.19 -1.01%
N 2009-08-05 19.18 19.18 18.33 18.74 227590 4259325 -0.48 -2.50%
2009-08-04 19.78 19.82 18.88 19.22 193644 3701520 -0.58 -2.93%
2009-08-03 19.85 20.09 19.47 19.80 117866 2330139 -0.09 -0.45%
2009-07-31 19.78 20.05 19.53 19.89 129676 2570002 0.14 0.71%
2009-07-30 19.19 20.05 19.03 19.75 188245 3684524 0.84 4.44%
N 2009-07-29 19.56 20.24 18.54 18.91 227395 4423652 -0.79 -4.01%
N 2009-07-28 20.13 20.13 19.11 19.70 181143 3587757 -0.44 -2.19%
N 2009-07-27 20.19 20.59 19.80 20.14 175623 3554327 -0.06 -0.30%
N 2009-07-24 20.05 20.28 19.50 20.20 158196 3161762 0.05 0.25%
N 2009-07-23 20.00 20.35 19.72 20.15 150757 3022095 0.17 0.85%
2009-07-22 19.60 20.00 19.59 19.98 168220 3337259 0.38 1.94%
2009-07-21 19.58 20.08 19.29 19.60 221202 4386091 0.01 0.05%
2009-07-20 18.99 19.62 18.61 19.59 223328 4284072 0.60 3.16%
2009-07-17 19.20 19.44 18.55 18.99 140342 2678082 -0.21 -1.09%
2009-07-16 18.35 19.36 18.12 19.20 343645 6500672 0.99 5.44%
2009-07-15 18.30 18.59 18.08 18.21 155741 2855986 -0.07 -0.38%
2009-07-14 17.81 18.29 17.81 18.28 148049 2687669 0.61 3.45%
2009-07-13 17.88 18.07 17.63 17.67 160830 2850782 -0.30 -1.67%
N 2009-07-10 18.06 18.26 17.70 17.97 130121 2341231 -0.09 -0.50%
2009-07-09 18.00 18.29 17.60 18.06 135190 2427044 -0.09 -0.50%
N 2009-07-08 18.50 18.50 17.65 18.15 200544 3603629 -0.39 -2.10%
2009-07-07 18.87 19.05 18.36 18.54 163773 3060863 -0.33 -1.75%
2009-07-06 18.40 19.15 18.39 18.87 177556 3346549 0.33 1.78%
N 2009-07-03 18.50 18.75 18.20 18.54 158063 2922149 -0.12 -0.64%
N 2009-07-02 18.50 18.77 18.25 18.66 199977 3713800 0.21 1.14%
N 2009-07-01 17.79 18.72 17.71 18.45 223492 4108414 0.46 2.56%
2009-06-30 18.11 18.50 17.83 17.99 136909 2485822 -0.25 -1.37%
2009-06-29 18.40 18.72 18.06 18.24 206224 3800024 -0.15 -0.82%
2009-06-26 17.65 18.50 17.65 18.39 211078 3851375 0.77 4.37%
N 2009-06-25 17.40 18.03 17.12 17.62 169284 3004076 0.22 1.26%
N 2009-06-24 17.20 17.45 16.85 17.40 237002 4074189 0.08 0.46%
N 2009-06-23 16.81 17.78 16.81 17.32 429263 7434861 0.12 0.70%
N 2009-06-22 16.19 17.52 16.19 17.20 541522 9258144 1.30 8.18%
2009-06-19 15.81 15.94 15.71 15.90 130536 2067506 0.09 0.57%
N 2009-06-18 15.35 15.96 15.35 15.81 228722 3610959 0.34 2.20%
N 2009-06-17 15.16 15.49 14.80 15.47 187356 2829645 0.20 1.31%
N 2009-06-16 15.41 15.64 15.20 15.27 152929 2361488 -0.58 -3.66%
N 2009-06-15 15.25 15.85 15.24 15.85 219948 3447130 0.61 4.00%
2009-06-12 15.34 15.48 14.91 15.24 146566 2226504 -0.08 -0.52%
2009-06-11 15.25 15.62 15.15 15.32 194504 3007691 0.02 0.13%
2009-06-10 14.95 15.38 14.87 15.30 161085 2424376 0.43 2.89%
2009-06-09 15.05 15.19 14.61 14.87 179368 2655582 -0.25 -1.65%
N 2009-06-08 15.16 15.60 14.97 15.12 181103 2763256 -0.04 -0.26%
2009-06-05 15.64 15.69 15.10 15.16 191138 2927322 -0.64 -4.05%
2009-06-04 15.40 15.84 15.20 15.80 222988 3455369 0.21 1.35%
2009-06-03 14.76 15.71 14.75 15.59 341829 5242401 0.68 4.56%
2009-06-02 14.85 14.97 14.60 14.91 161363 2386025 0.11 0.74%
2009-06-01 14.11 14.85 14.11 14.80 254360 3696720 0.77 5.49%
2009-05-27 13.50 14.10 13.45 14.03 186621 2583263 0.65 4.86%
2009-05-26 13.66 13.75 13.35 13.38 79164 1073361 -0.27 -1.98%