顺钠股份 (000533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	11.14	11.18	0.09	0.81%	11.03	11.36	326871	36603	4.77%
2026-09-15	11.64	11.09	-0.39	-3.40%	11.06	11.64	448697	50487	6.55%
2026-09-14	12.10	11.48	-0.16	-1.37%	11.40	12.10	557274	65256	8.14%
2026-09-11	11.51	11.64	0.08	0.69%	11.25	11.82	542033	62231	7.91%
2026-09-10	11.85	11.56	-0.37	-3.10%	11.51	11.85	463367	53838	6.77%
2026-09-09	11.80	11.93	0.10	0.85%	11.67	12.00	542175	64251	7.92%
2026-09-08	11.99	11.83	-0.17	-1.42%	11.74	12.03	493020	58401	7.20%
2026-09-07	12.07	12.00	-0.05	-0.41%	11.73	12.27	664143	79377	9.70%
2026-09-04	11.77	12.05	0.34	2.90%	11.62	12.54	1009267	121884	14.74%
2026-09-03	11.88	11.71	-0.17	-1.43%	11.51	12.27	658202	77814	9.61%
2026-09-02	11.69	11.88	0.07	0.59%	11.66	12.12	660335	78512	9.64%
2026-09-01	11.70	11.81	0.08	0.68%	11.58	11.92	514227	60725	7.51%
2026-08-31	11.76	11.73	-0.11	-0.93%	11.52	11.86	565027	65866	8.25%
2026-08-28	11.56	11.84	0.18	1.54%	11.45	12.16	1037540	122635	15.15%
2026-08-27	11.26	11.66	0.05	0.43%	11.13	11.82	1118720	129374	16.33%
2026-08-26	10.55	11.61	1.06	10.05%	10.50	11.61	788679	87230	11.52%
2026-08-25	10.50	10.55	-0.03	-0.28%	10.29	10.60	314461	32959	4.59%
2026-08-24	10.71	10.58	-0.14	-1.31%	10.39	10.79	329219	34731	4.81%
2026-08-21	10.79	10.72	-0.11	-1.02%	10.50	10.83	340654	36356	4.97%
2026-08-20	11.19	10.83	0.03	0.28%	10.77	11.50	446936	48959	6.53%
2026-08-19	11.30	10.80	-0.85	-7.30%	10.79	11.44	614114	67564	8.97%
2026-08-18	12.30	11.65	-0.46	-3.80%	11.50	12.38	888528	105922	12.97%
2026-08-17	11.73	12.11	0.53	4.58%	11.44	12.74	1260037	152794	18.40%
2026-08-14	12.16	11.58	-0.74	-6.01%	11.30	12.24	1093207	126711	15.96%
2026-08-13	12.71	12.32	-0.36	-2.84%	12.31	13.21	1328956	167568	19.40%
2026-08-12	12.77	12.68	-0.19	-1.48%	12.20	12.87	1140727	143462	16.66%
2026-08-11	12.01	12.87	0.22	1.74%	12.01	13.50	1645300	212403	24.02%
2026-08-10	12.07	12.65	0.52	4.29%	12.02	12.73	1634239	204330	23.86%
2026-08-07	11.99	12.13	0.01	0.08%	11.62	12.20	1014236	120610	14.81%
2026-08-06	12.69	12.12	-0.58	-4.57%	11.94	12.75	1301368	158113	19.00%
2026-08-05	12.60	12.70	0.10	0.79%	12.20	13.07	2055296	259362	30.01%
2026-08-04	11.98	12.60	1.15	10.04%	11.71	12.60	1369798	167437	20.00%
2026-08-03	10.88	11.45	1.04	9.99%	10.29	11.45	1155996	126090	16.88%
2026-07-31	9.83	10.41	-0.51	-4.67%	9.83	10.76	1361518	142329	19.88%
2026-07-30	11.52	10.92	-1.21	-9.98%	10.92	12.00	1404204	158597	20.50%
2026-07-29	10.78	12.13	0.57	4.93%	10.78	12.72	2218122	261263	32.39%
2026-07-28	11.56	11.56	1.05	9.99%	10.20	11.56	1922955	214843	28.08%
2026-07-27	10.09	10.51	0.96	10.05%	10.08	10.51	651496	67542	9.51%
2026-07-24	9.55	9.55	0.87	10.02%	9.55	9.55	82823	7909	1.21%
2026-07-23	7.89	8.68	0.79	10.01%	7.88	8.68	286566	24384	4.18%
2026-07-22	7.85	7.89	-0.06	-0.75%	7.82	8.12	206287	16475	3.01%
2026-07-21	7.83	7.95	0.12	1.53%	7.26	7.95	299246	22897	4.37%
2026-07-20	7.91	7.83	-0.14	-1.76%	7.69	8.25	281051	22449	4.10%
2026-07-17	8.25	7.97	-0.29	-3.51%	7.89	8.39	244770	19977	3.57%
2026-07-16	8.39	8.26	-0.12	-1.43%	8.22	8.52	166088	13873	2.42%
2026-07-15	8.40	8.38	-0.08	-0.95%	8.34	8.69	150311	12751	2.19%
2026-07-14	8.38	8.46	0.09	1.08%	8.11	8.47	172650	14315	2.52%
2026-07-13	8.82	8.37	-0.53	-5.96%	8.36	8.95	177187	15197	2.59%
2026-07-10	8.74	8.90	0.13	1.48%	8.70	9.14	226057	20267	3.30%
2026-07-09	8.67	8.77	0.16	1.86%	8.32	8.80	215526	18552	3.15%
2026-07-08	8.87	8.61	-0.26	-2.93%	8.61	8.92	171580	14964	2.51%
2026-07-07	9.10	8.87	-0.35	-3.80%	8.84	9.28	203226	18268	2.97%
2026-07-06	9.59	9.22	-0.24	-2.54%	9.20	9.82	231196	21807	3.38%
2026-07-03	9.38	9.46	0.16	1.72%	9.31	9.62	207539	19673	3.03%
2026-07-02	9.46	9.30	-0.23	-2.41%	9.27	9.72	241737	22940	3.53%
2026-07-01	9.56	9.53	0.02	0.21%	9.32	9.66	258180	24445	3.77%
2026-06-30	9.40	9.51	0.06	0.63%	9.28	9.55	196533	18600	2.87%
2026-06-29	9.51	9.45	-0.11	-1.15%	9.29	9.80	247417	23449	3.61%
2026-06-26	10.01	9.56	-0.42	-4.21%	9.53	10.30	263404	25721	3.85%
2026-06-25	10.17	9.98	-0.28	-2.73%	9.92	10.29	233198	23351	3.40%
2026-06-24	10.30	10.26	-0.12	-1.16%	10.02	10.36	210189	21358	3.07%
2026-06-23	10.62	10.38	-0.30	-2.81%	10.33	10.75	231828	24515	3.38%
2026-06-22	10.40	10.68	0.29	2.79%	10.26	10.78	346688	36457	5.06%
2026-06-18	10.63	10.39	-0.36	-3.35%	10.30	10.63	291914	30404	4.26%
2026-06-17	11.15	10.75	-0.49	-4.36%	10.68	11.24	339502	36944	4.96%
2026-06-16	11.05	11.24	0.15	1.35%	10.81	11.40	300930	33726	4.39%
2026-06-15	10.78	11.09	0.40	3.74%	10.78	11.14	246380	27207	3.60%
2026-06-12	10.70	10.69	0.16	1.52%	10.53	10.86	221025	23669	3.23%
2026-06-11	10.56	10.53	-0.17	-1.59%	10.39	10.68	262031	27547	3.83%
2026-06-10	10.96	10.70	-0.38	-3.43%	10.53	10.96	258883	27762	3.78%
2026-06-09	11.00	11.08	0.23	2.12%	10.80	11.15	241055	26472	3.52%