苏宁环球 (000718) - 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
2026-03-20	2.18	2.14	-0.04	-1.83%	2.14	2.20	401731	8683	1.76%
2026-03-19	2.23	2.18	-0.06	-2.68%	2.18	2.24	352737	7781	1.55%
2026-03-18	2.29	2.24	-0.05	-2.18%	2.22	2.30	443419	9971	1.94%
2026-03-17	2.29	2.29	0.00	0.00%	2.28	2.35	568803	13191	2.49%
2026-03-16	2.27	2.29	0.02	0.88%	2.27	2.31	285854	6534	1.25%
2026-03-13	2.27	2.27	-0.01	-0.44%	2.26	2.32	353336	8100	1.55%
2026-03-12	2.25	2.28	0.02	0.88%	2.25	2.29	313414	7113	1.37%
2026-03-11	2.26	2.26	0.00	0.00%	2.23	2.27	209083	4706	0.92%
2026-03-10	2.25	2.26	0.02	0.89%	2.25	2.27	211225	4778	0.93%
2026-03-09	2.25	2.24	-0.04	-1.75%	2.23	2.26	237773	5330	1.04%
2026-03-06	2.21	2.28	0.06	2.70%	2.20	2.28	286458	6441	1.26%
2026-03-05	2.23	2.22	0.02	0.91%	2.20	2.24	232144	5159	1.02%
2026-03-04	2.23	2.20	-0.05	-2.22%	2.17	2.24	421394	9300	1.85%
2026-03-03	2.31	2.25	-0.05	-2.17%	2.24	2.32	488599	11126	2.14%
2026-03-02	2.33	2.30	-0.07	-2.95%	2.29	2.35	535236	12382	2.35%
2026-02-27	2.34	2.37	0.02	0.85%	2.34	2.37	309544	7283	1.36%
2026-02-26	2.42	2.35	-0.06	-2.49%	2.34	2.43	549557	12995	2.41%
2026-02-25	2.36	2.41	0.06	2.55%	2.35	2.43	718085	17271	3.15%
2026-02-24	2.34	2.35	0.02	0.86%	2.33	2.36	317443	7439	1.39%
2026-02-13	2.36	2.33	-0.04	-1.69%	2.32	2.38	377988	8864	1.66%
2026-02-12	2.43	2.37	-0.05	-2.07%	2.36	2.44	405847	9697	1.78%
2026-02-11	2.42	2.42	0.00	0.00%	2.40	2.44	257452	6241	1.13%
2026-02-10	2.43	2.42	-0.02	-0.82%	2.39	2.44	336565	8146	1.47%
2026-02-09	2.42	2.44	0.05	2.09%	2.40	2.47	610610	14865	2.68%
2026-02-06	2.42	2.39	-0.03	-1.24%	2.38	2.43	443335	10647	1.94%
2026-02-05	2.43	2.42	-0.01	-0.41%	2.41	2.46	474391	11541	2.08%
2026-02-04	2.36	2.43	0.06	2.53%	2.35	2.44	636356	15307	2.79%
2026-02-03	2.32	2.37	0.07	3.04%	2.31	2.37	424185	9939	1.86%
2026-02-02	2.32	2.30	-0.04	-1.71%	2.29	2.37	391936	9151	1.72%
2026-01-30	2.39	2.34	-0.07	-2.90%	2.32	2.41	524200	12342	2.30%
2026-01-29	2.34	2.41	0.07	2.99%	2.32	2.42	598517	14307	2.62%
2026-01-28	2.33	2.34	0.01	0.43%	2.31	2.36	374716	8775	1.64%
2026-01-27	2.39	2.33	-0.06	-2.51%	2.28	2.40	560657	13091	2.46%
2026-01-26	2.44	2.39	-0.05	-2.05%	2.38	2.45	384977	9238	1.69%
2026-01-23	2.43	2.44	0.01	0.41%	2.41	2.44	319373	7752	1.40%
2026-01-22	2.40	2.43	0.03	1.25%	2.38	2.43	391526	9456	1.72%
2026-01-21	2.38	2.40	0.01	0.42%	2.36	2.41	410716	9809	1.80%
2026-01-20	2.34	2.39	0.04	1.70%	2.34	2.40	436729	10382	1.91%
2026-01-19	2.30	2.35	0.04	1.73%	2.28	2.35	315413	7343	1.38%
2026-01-16	2.40	2.31	-0.08	-3.35%	2.31	2.41	538566	12611	2.36%
2026-01-15	2.41	2.39	-0.01	-0.42%	2.36	2.43	450865	10782	1.98%
2026-01-14	2.39	2.40	0.01	0.42%	2.37	2.46	707354	17104	3.10%
2026-01-13	2.40	2.39	-0.01	-0.42%	2.37	2.43	487533	11720	2.14%
2026-01-12	2.40	2.40	0.01	0.42%	2.36	2.41	469717	11201	2.06%
2026-01-09	2.38	2.39	0.00	0.00%	2.36	2.41	420900	10030	1.84%
2026-01-08	2.33	2.39	0.05	2.14%	2.32	2.39	503468	11905	2.21%
2026-01-07	2.37	2.34	-0.03	-1.27%	2.33	2.40	505793	11920	2.22%
2026-01-06	2.32	2.37	0.07	3.04%	2.32	2.44	717078	17061	3.14%
2026-01-05	2.29	2.30	0.01	0.44%	2.29	2.32	317895	7324	1.39%
2025-12-31	2.29	2.29	0.02	0.88%	2.26	2.30	296074	6758	1.30%
2025-12-30	2.30	2.27	-0.03	-1.30%	2.26	2.30	328525	7499	1.44%
2025-12-29	2.30	2.30	0.00	0.00%	2.28	2.32	335704	7721	1.47%
2025-12-26	2.31	2.30	-0.02	-0.86%	2.29	2.33	312504	7218	1.37%
2025-12-25	2.33	2.32	0.01	0.43%	2.29	2.34	332449	7682	1.46%
2025-12-24	2.31	2.31	0.00	0.00%	2.29	2.32	290597	6700	1.27%
2025-12-23	2.36	2.31	-0.05	-2.12%	2.30	2.36	396451	9192	1.74%
2025-12-22	2.36	2.36	0.01	0.43%	2.33	2.37	310537	7300	1.36%
2025-12-19	2.29	2.35	0.06	2.62%	2.27	2.37	583896	13637	2.56%
2025-12-18	2.28	2.29	0.00	0.00%	2.27	2.31	256675	5893	1.12%
2025-12-17	2.27	2.29	0.02	0.88%	2.24	2.29	351982	7965	1.54%
2025-12-16	2.29	2.27	-0.01	-0.44%	2.26	2.32	390982	8936	1.71%
2025-12-15	2.28	2.28	-0.02	-0.87%	2.27	2.31	352351	8059	1.54%
2025-12-12	2.36	2.30	-0.04	-1.71%	2.29	2.36	645432	14965	2.83%