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
2026-05-07	13.66	13.93	0.59	4.42%	13.35	14.00	678641	93298	9.91%
2026-05-06	12.80	13.34	0.71	5.62%	12.73	13.40	675453	89154	9.86%
2026-04-30	13.00	12.63	-0.52	-3.95%	12.51	13.13	569688	72248	8.32%
2026-04-29	12.93	13.15	0.09	0.69%	12.76	13.20	437374	57085	6.39%
2026-04-28	13.22	13.06	0.06	0.46%	12.92	13.32	549483	71976	8.02%
2026-04-27	13.01	13.00	-0.29	-2.18%	12.68	13.08	568329	73311	8.30%
2026-04-24	13.55	13.29	-1.16	-8.03%	13.01	13.81	1134745	151748	16.57%
2026-04-23	14.75	14.45	-1.60	-9.97%	14.45	15.17	950438	139469	13.88%
2026-04-22	16.39	16.05	-0.35	-2.13%	15.91	16.78	1095921	177681	16.00%
2026-04-21	15.98	16.40	0.42	2.63%	15.27	16.60	1425106	228048	20.81%
2026-04-20	14.85	15.98	0.94	6.25%	14.74	16.18	1337790	209385	19.53%
2026-04-17	15.45	15.04	-0.65	-4.14%	14.96	15.66	983457	149296	14.36%
2026-04-16	15.29	15.69	-0.43	-2.67%	14.80	16.00	1436266	221376	20.97%
2026-04-15	15.18	16.12	1.20	8.04%	14.70	16.20	1819694	282473	26.57%
2026-04-14	14.90	14.92	0.18	1.22%	14.71	15.36	973434	146139	14.21%
2026-04-13	14.50	14.74	0.12	0.82%	14.35	14.85	616460	90233	9.00%
2026-04-10	14.76	14.62	0.08	0.55%	14.39	15.08	764409	112005	11.16%
2026-04-09	14.32	14.54	-0.02	-0.14%	14.13	14.67	578619	83688	8.45%
2026-04-08	14.12	14.56	0.72	5.20%	14.12	14.56	574446	82653	8.39%
2026-04-07	13.79	13.84	0.10	0.73%	13.67	13.99	382163	52879	5.58%
2026-04-03	14.47	13.74	-0.38	-2.69%	13.60	14.55	468621	65064	6.84%
2026-04-02	14.66	14.12	-0.58	-3.95%	14.01	14.94	647465	93011	9.45%
2026-04-01	14.55	14.70	0.47	3.30%	14.36	14.99	760625	111516	11.11%
2026-03-31	14.81	14.23	-0.68	-4.56%	14.18	14.90	715158	103108	10.44%
2026-03-30	15.00	14.91	-0.37	-2.42%	14.36	15.17	942646	138641	13.76%
2026-03-27	14.83	15.28	-0.25	-1.61%	14.83	15.54	1058990	160726	15.46%
2026-03-26	17.00	15.53	-1.72	-9.97%	15.53	17.06	1389026	221754	20.28%
2026-03-25	16.71	17.25	0.19	1.11%	16.71	17.99	1577469	275000	23.03%
2026-03-24	16.40	17.06	0.73	4.47%	16.01	17.13	1555030	260362	22.70%
2026-03-23	15.92	16.33	-0.42	-2.51%	15.92	17.20	1437182	238390	20.98%
2026-03-20	18.40	16.75	-1.83	-9.85%	16.72	19.45	1971548	346527	28.79%
2026-03-19	19.78	18.58	-1.17	-5.92%	18.35	20.18	2008907	388717	29.33%
2026-03-18	20.95	19.75	-0.78	-3.80%	19.66	21.84	2466108	508312	36.01%
2026-03-17	18.46	20.53	1.87	10.02%	17.66	20.53	2716426	514544	39.66%
2026-03-16	16.79	18.66	1.70	10.02%	16.03	18.66	2026602	358552	29.59%
2026-03-13	18.05	16.96	-1.88	-9.98%	16.96	18.56	1590977	278782	23.23%
2026-03-12	17.31	18.84	0.97	5.43%	17.31	19.66	2741280	507431	40.02%
2026-03-11	18.19	17.87	0.21	1.19%	17.14	19.27	2442683	438972	35.66%
2026-03-10	18.01	17.66	1.29	7.88%	16.71	18.01	2647815	465604	38.66%
2026-03-09	15.76	16.37	1.49	10.01%	15.62	16.37	536866	86338	7.84%
2026-03-06	14.88	14.88	1.35	9.98%	14.88	14.88	99509	14806	1.45%
2026-03-05	13.53	13.53	1.23	10.00%	13.53	13.53	79890	10809	1.17%
2026-03-04	11.12	12.30	1.12	10.02%	11.10	12.30	574839	70186	8.39%
2026-03-03	11.41	11.18	-0.21	-1.84%	10.77	11.88	946091	107391	13.81%
2026-03-02	11.31	11.39	-0.29	-2.48%	11.21	11.78	572463	65507	8.36%
2026-02-27	11.52	11.68	-0.14	-1.18%	11.41	11.74	663913	76728	9.69%
2026-02-26	11.42	11.82	0.24	2.07%	11.32	11.93	940734	110084	13.74%
2026-02-25	11.79	11.58	-0.14	-1.19%	11.48	11.89	816805	95075	11.93%
2026-02-24	11.47	11.72	0.45	3.99%	11.35	11.99	1045264	122845	15.26%
2026-02-13	11.64	11.27	-0.74	-6.16%	11.11	11.90	1196664	136654	17.47%
2026-02-12	11.27	12.01	1.09	9.98%	10.76	12.01	889319	101820	12.98%
2026-02-11	11.29	10.92	-0.62	-5.37%	10.90	11.47	1050020	116626	15.33%
2026-02-10	11.10	11.54	0.04	0.35%	11.00	11.91	1210899	139463	17.68%
2026-02-09	11.30	11.50	0.25	2.22%	11.08	11.79	1578492	180162	23.05%
2026-02-06	10.51	11.25	0.47	4.36%	10.34	11.79	1857804	208303	27.13%
2026-02-05	11.20	10.78	-0.37	-3.32%	10.61	11.50	1944106	213716	28.39%
2026-02-04	10.70	11.15	1.01	9.96%	10.58	11.15	948187	104264	13.84%
2026-02-03	9.51	10.14	0.92	9.98%	9.35	10.14	977420	96091	14.27%
2026-02-02	9.22	9.22	0.84	10.02%	9.22	9.22	181726	16755	2.65%
2026-01-30	8.55	8.38	-0.24	-2.78%	8.21	8.61	287234	24029	4.19%
2026-01-29	8.81	8.62	-0.25	-2.82%	8.55	8.86	325732	28332	4.76%
2026-01-28	9.01	8.87	-0.24	-2.63%	8.85	9.13	371622	33181	5.43%