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
2026-06-10	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%
2026-04-29	17.14	17.35	0.18	1.05%	17.14	17.45	181608	31461	2.04%
2026-04-28	17.64	17.17	-0.57	-3.21%	17.10	17.74	292074	50585	3.28%
2026-04-27	18.31	17.74	-1.16	-6.14%	17.57	18.47	581183	103884	6.52%
2026-04-24	19.16	18.90	-0.29	-1.51%	18.83	19.28	178270	33756	2.00%
2026-04-23	19.58	19.19	-0.39	-1.99%	19.08	19.68	253470	48908	2.84%
2026-04-22	19.55	19.58	-0.09	-0.46%	19.41	19.70	194503	38022	2.18%
2026-04-21	19.79	19.67	-0.14	-0.71%	19.55	19.89	197372	38783	2.21%
2026-04-20	19.50	19.81	0.31	1.59%	19.39	19.97	304056	59973	3.41%
2026-04-17	19.46	19.50	-0.06	-0.31%	19.25	19.56	228444	44356	2.56%
2026-04-16	19.21	19.56	0.44	2.30%	19.02	19.76	342630	66518	3.84%
2026-04-15	19.16	19.12	0.00	0.00%	19.04	19.32	255476	48949	2.87%
2026-04-14	18.90	19.12	0.34	1.81%	18.78	19.28	283500	53929	3.18%
2026-04-13	18.62	18.78	-0.03	-0.16%	18.57	18.80	178865	33440	2.01%
2026-04-10	18.67	18.81	0.33	1.79%	18.60	19.08	240202	45334	2.69%
2026-04-09	18.66	18.48	-0.48	-2.53%	18.45	18.81	218877	40623	2.46%
2026-04-08	18.36	18.96	0.85	4.69%	18.36	18.96	327343	61165	3.67%
2026-04-07	18.50	18.11	-0.40	-2.16%	18.07	18.55	271162	49370	3.04%
2026-04-03	19.05	18.51	-0.62	-3.24%	18.50	19.28	213297	40155	2.39%
2026-04-02	19.35	19.13	-0.42	-2.15%	18.93	19.63	301252	57826	3.38%
2026-04-01	19.84	19.55	-0.35	-1.76%	19.40	19.84	368574	72111	4.13%
2026-03-31	19.20	19.90	1.03	5.46%	18.96	19.97	557809	108996	6.26%
2026-03-30	19.03	18.87	0.18	0.96%	18.65	19.19	206609	38956	2.32%
2026-03-27	18.30	18.69	0.00	0.00%	18.18	18.84	177387	32995	1.99%
2026-03-26	19.21	18.69	-0.66	-3.41%	18.67	19.23	273038	51527	3.06%
2026-03-25	19.06	19.35	0.33	1.74%	18.92	19.44	240546	46289	2.70%
2026-03-24	18.98	19.02	0.36	1.93%	18.62	19.13	232402	43878	2.61%
2026-03-23	19.65	18.66	-1.39	-6.93%	18.60	19.67	373358	71387	4.19%
2026-03-20	20.78	20.05	-0.88	-4.20%	20.05	20.90	379172	77364	4.25%
2026-03-19	20.45	20.93	0.23	1.11%	20.34	21.29	398367	82674	4.47%
2026-03-18	20.50	20.70	0.13	0.63%	20.37	20.82	313034	64496	3.51%
2026-03-17	21.30	20.57	-1.59	-7.18%	20.56	21.34	710941	148490	7.98%
2026-03-16	22.00	22.16	-0.01	-0.05%	21.77	22.41	357343	79294	4.01%
2026-03-13	22.33	22.17	-0.20	-0.89%	21.92	22.55	490415	109121	5.50%
2026-03-12	23.19	22.37	-0.97	-4.16%	22.25	23.29	714911	161526	8.02%
2026-03-11	23.49	23.34	-0.14	-0.60%	23.11	23.86	812910	190237	9.12%
2026-03-10	23.75	23.48	-1.12	-4.55%	23.30	24.22	1155007	272982	12.96%
2026-03-09	25.40	24.60	-0.94	-3.68%	24.37	25.86	1637019	410950	18.36%
2026-03-06	23.25	25.54	2.32	9.99%	22.88	25.54	1550010	387866	17.39%
2026-03-05	22.50	23.22	0.24	1.04%	22.30	23.45	791201	180939	8.88%
2026-03-04	22.02	22.98	1.25	5.75%	21.73	23.70	987254	225310	11.08%
2026-03-03	21.92	21.73	-0.45	-2.03%	21.29	22.40	537498	117157	6.03%
2026-03-02	21.06	22.18	0.98	4.62%	20.90	22.60	571516	124654	6.41%