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
2026-05-06	2.19	2.17	-0.02	-0.91%	2.14	2.20	405390	8759	1.78%
2026-04-30	2.15	2.19	0.04	1.86%	2.13	2.20	516596	11265	2.26%
2026-04-29	2.08	2.15	0.06	2.87%	2.07	2.17	466825	9999	2.05%
2026-04-28	2.09	2.09	0.00	0.00%	2.07	2.11	251286	5248	1.10%
2026-04-27	2.06	2.09	0.02	0.97%	2.02	2.09	267607	5505	1.17%
2026-04-24	2.07	2.07	-0.01	-0.48%	2.05	2.09	214546	4432	0.94%
2026-04-23	2.10	2.08	-0.02	-0.95%	2.06	2.11	255499	5327	1.12%
2026-04-22	2.10	2.10	-0.01	-0.47%	2.09	2.11	150078	3152	0.66%
2026-04-21	2.12	2.11	-0.01	-0.47%	2.09	2.13	214264	4514	0.94%
2026-04-20	2.12	2.12	-0.01	-0.47%	2.09	2.13	244838	5170	1.07%
2026-04-17	2.15	2.13	-0.01	-0.47%	2.12	2.18	422288	9080	1.85%
2026-04-16	2.13	2.14	0.01	0.47%	2.11	2.15	225865	4812	0.99%
2026-04-15	2.18	2.13	-0.05	-2.29%	2.12	2.19	408329	8782	1.79%
2026-04-14	2.15	2.18	0.04	1.87%	2.13	2.18	428003	9244	1.88%
2026-04-13	2.10	2.14	0.04	1.90%	2.09	2.14	333465	7079	1.46%
2026-04-10	2.11	2.10	0.00	0.00%	2.10	2.15	301159	6394	1.32%
2026-04-09	2.10	2.10	-0.01	-0.47%	2.08	2.11	294641	6172	1.29%
2026-04-08	2.08	2.11	0.06	2.93%	2.07	2.11	322796	6759	1.41%
2026-04-07	2.00	2.05	0.05	2.50%	1.99	2.06	251320	5101	1.10%
2026-04-03	2.06	2.00	-0.06	-2.91%	1.99	2.07	314709	6347	1.38%
2026-04-02	2.10	2.06	-0.05	-2.37%	2.04	2.11	329772	6828	1.45%
2026-04-01	2.14	2.11	0.00	0.00%	2.09	2.16	353790	7483	1.55%
2026-03-31	2.14	2.11	-0.02	-0.94%	2.10	2.18	315035	6759	1.38%
2026-03-30	2.11	2.13	-0.01	-0.47%	2.08	2.14	242415	5130	1.06%
2026-03-27	2.09	2.14	0.02	0.94%	2.08	2.14	242862	5142	1.06%
2026-03-26	2.13	2.12	-0.02	-0.93%	2.10	2.18	279306	5967	1.22%
2026-03-25	2.08	2.14	0.07	3.38%	2.06	2.14	310430	6560	1.36%
2026-03-24	2.03	2.07	0.07	3.50%	2.00	2.07	281977	5752	1.24%
2026-03-23	2.12	2.00	-0.14	-6.54%	1.99	2.12	520708	10667	2.28%
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%