宗申动力 (001696) - 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
2026-08-07	15.48	15.90	0.54	3.52%	14.98	16.48	1072633	169315	12.03%
2026-08-06	15.58	15.36	-0.17	-1.09%	15.14	15.70	478563	73733	5.37%
2026-08-05	15.40	15.53	0.06	0.39%	15.33	15.67	537836	83347	6.03%
2026-08-04	15.20	15.47	0.33	2.18%	15.17	15.61	608559	93506	6.83%
2026-08-03	14.32	15.14	0.95	6.69%	14.19	15.55	811556	121153	9.10%
2026-07-31	14.19	14.19	0.37	2.68%	14.02	14.55	460387	65901	5.16%
2026-07-30	14.39	13.82	-0.72	-4.95%	13.57	14.54	544745	76167	6.11%
2026-07-29	14.40	14.54	0.15	1.04%	14.07	14.58	383450	54942	4.30%
2026-07-28	14.71	14.39	-0.46	-3.10%	14.28	14.90	309359	44915	3.47%
2026-07-27	14.35	14.85	0.39	2.70%	14.35	14.87	227707	33352	2.55%
2026-07-24	14.98	14.46	-0.54	-3.60%	14.41	15.00	272844	39950	3.06%
2026-07-23	14.44	15.00	0.45	3.09%	14.38	15.12	338554	50228	3.80%
2026-07-22	14.96	14.55	-0.55	-3.64%	14.25	15.13	449941	65829	5.05%
2026-07-21	14.55	15.10	0.60	4.14%	14.16	15.12	460764	68112	5.17%
2026-07-20	15.57	14.50	-0.82	-5.35%	14.11	15.65	462031	68600	5.18%
2026-07-17	16.87	15.32	-1.46	-8.70%	15.12	16.87	428507	67511	4.81%
2026-07-16	17.20	16.78	-0.60	-3.45%	16.70	17.47	276280	47060	3.10%
2026-07-15	17.75	17.38	-0.37	-2.08%	17.30	18.11	236102	41605	2.65%
2026-07-14	17.47	17.75	0.28	1.60%	16.85	17.80	337452	58604	3.79%
2026-07-13	18.40	17.47	-1.15	-6.18%	17.36	18.47	475739	84512	5.34%
2026-07-10	18.80	18.62	-0.45	-2.36%	18.59	19.75	584353	111541	6.56%
2026-07-09	17.72	19.07	1.27	7.13%	17.23	19.17	653470	118833	7.33%
2026-07-08	18.68	17.80	-0.74	-3.99%	17.78	19.00	517530	94360	5.81%
2026-07-07	20.14	18.54	-1.40	-7.02%	18.46	20.50	628096	120706	7.05%
2026-07-06	19.96	19.94	-0.03	-0.15%	19.80	21.94	814791	169697	9.14%
2026-07-03	19.66	19.97	0.35	1.78%	19.20	20.61	771288	153330	8.65%
2026-07-02	19.61	19.62	-0.46	-2.29%	19.30	19.98	640833	125419	7.19%
2026-07-01	20.53	20.08	-0.73	-3.51%	19.55	20.70	624502	124971	7.01%
2026-06-30	21.45	20.81	-1.15	-5.24%	20.70	21.82	707354	149256	7.94%
2026-06-29	23.32	21.96	-1.82	-7.65%	21.52	23.53	884364	196317	9.92%
2026-06-26	25.26	23.78	-1.48	-5.86%	23.60	25.40	901352	218095	10.11%
2026-06-25	23.40	25.26	1.86	7.95%	23.20	25.74	1400198	349478	15.71%
2026-06-24	22.20	23.40	1.00	4.46%	20.51	23.90	1629860	361364	18.28%
2026-06-23	24.87	22.40	-1.63	-6.78%	21.63	25.70	1726915	399136	19.37%
2026-06-22	24.06	24.03	-0.28	-1.15%	22.67	24.31	1174497	275310	13.18%
2026-06-18	24.22	24.31	0.09	0.37%	23.34	25.16	1242408	299755	13.94%
2026-06-17	23.00	24.22	0.52	2.19%	22.70	24.37	1534073	363391	17.21%
2026-06-16	22.60	23.70	0.85	3.72%	21.74	23.90	1839053	422292	20.63%
2026-06-15	22.05	22.85	0.01	0.04%	21.06	23.05	1708512	382909	19.17%
2026-06-12	21.31	22.84	2.08	10.02%	21.24	22.84	936725	210591	10.51%
2026-06-11	19.00	20.96	1.91	10.03%	18.87	20.96	1468197	296457	16.47%
2026-06-10	18.01	19.05	1.50	8.55%	17.80	19.31	1808351	345655	20.29%
2026-06-09	16.21	17.55	1.60	10.03%	16.00	17.55	693425	118951	7.78%
2026-06-08	14.30	15.95	1.45	10.00%	14.29	15.95	401347	62855	4.50%
2026-06-05	14.30	14.50	0.24	1.68%	13.98	14.83	290511	41920	3.26%
2026-06-04	14.45	14.26	-0.30	-2.06%	14.15	14.62	150498	21602	1.69%
2026-06-03	14.60	14.56	-0.04	-0.27%	14.41	14.77	153168	22350	1.72%
2026-06-02	14.90	14.60	-0.26	-1.75%	14.41	14.90	167003	24333	1.87%
2026-06-01	14.70	14.86	0.12	0.81%	14.65	15.00	163459	24303	1.83%
2026-05-29	15.27	14.74	-0.45	-2.96%	14.72	15.48	191343	28711	2.15%
2026-05-28	15.24	15.19	-0.07	-0.46%	14.82	15.32	201845	30451	2.26%
2026-05-27	15.60	15.26	-0.42	-2.68%	15.18	15.79	209211	32158	2.35%
2026-05-26	15.71	15.68	-0.17	-1.07%	15.50	15.84	178542	27953	2.00%
2026-05-25	15.88	15.85	0.00	0.00%	15.52	16.06	219205	34619	2.46%
2026-05-22	16.06	15.85	-0.18	-1.12%	15.73	16.19	196558	31192	2.21%
2026-05-21	15.88	16.03	0.17	1.07%	15.88	16.55	317681	51716	3.56%
2026-05-20	16.30	15.86	-0.56	-3.41%	15.80	16.30	244166	38903	2.74%
2026-05-19	16.38	16.42	0.05	0.31%	16.16	16.51	158946	25941	1.78%
2026-05-18	16.74	16.37	-0.45	-2.68%	16.34	16.74	190171	31315	2.13%
2026-05-15	16.64	16.82	0.19	1.14%	16.63	16.94	201363	33771	2.26%
2026-05-14	17.24	16.63	-0.59	-3.43%	16.62	17.29	257326	43423	2.89%
2026-05-13	17.13	17.22	0.04	0.23%	16.81	17.23	275542	46954	3.09%
2026-05-12	17.46	17.18	-0.33	-1.88%	17.11	17.52	252654	43526	2.83%
2026-05-11	17.81	17.51	-0.41	-2.29%	17.49	17.82	328687	57734	3.69%
2026-05-08	17.79	17.92	0.14	0.79%	17.55	17.98	229372	40884	2.57%
2026-05-07	17.65	17.78	0.28	1.60%	17.52	17.84	225221	39923	2.53%
2026-05-06	17.49	17.50	0.14	0.81%	17.41	17.66	251178	44001	2.82%
2026-04-30	17.32	17.36	0.01	0.06%	17.28	17.44	143716	24940	1.61%