沪宁股份 (300669) - 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	32.05	32.96	0.95	2.97%	31.75	32.99	16180	5231	0.89%
2026-05-06	32.36	32.01	-0.27	-0.84%	31.51	32.50	17407	5591	0.95%
2026-04-30	32.30	32.28	0.18	0.56%	31.80	32.80	9128	2932	0.50%
2026-04-29	32.19	32.10	0.17	0.53%	30.86	32.46	7566	2426	0.41%
2026-04-28	33.07	31.93	-1.27	-3.83%	31.76	33.08	14564	4671	0.80%
2026-04-27	32.56	33.20	0.64	1.97%	32.11	33.26	11496	3774	0.63%
2026-04-24	33.12	32.56	-0.98	-2.92%	32.40	33.66	12641	4139	0.69%
2026-04-23	34.18	33.54	-0.64	-1.87%	33.29	34.96	14446	4865	0.79%
2026-04-22	34.08	34.18	-0.05	-0.15%	33.80	34.56	10828	3698	0.59%
2026-04-21	34.97	34.23	-0.74	-2.12%	33.87	35.29	14407	4936	0.79%
2026-04-20	32.86	34.97	2.02	6.13%	32.62	35.27	29184	9941	1.60%
2026-04-17	31.93	32.95	1.06	3.32%	31.88	33.68	19335	6345	1.06%
2026-04-16	31.95	31.89	-0.06	-0.19%	31.73	32.50	9179	2935	0.50%
2026-04-15	32.31	31.95	-0.35	-1.08%	31.91	32.95	11563	3744	0.63%
2026-04-14	31.99	32.30	0.80	2.54%	31.40	32.44	13441	4306	0.74%
2026-04-13	32.04	31.50	-0.86	-2.66%	31.24	32.04	10366	3262	0.57%
2026-04-10	32.80	32.36	0.00	0.00%	31.88	32.80	12496	4024	0.68%
2026-04-09	31.60	32.36	0.79	2.50%	30.70	32.68	18652	5910	1.02%
2026-04-08	31.00	31.57	1.30	4.29%	30.98	31.68	11570	3633	0.63%
2026-04-07	30.56	30.27	-0.35	-1.14%	30.03	30.91	8404	2559	0.46%
2026-04-03	31.41	30.62	-0.71	-2.27%	30.32	31.60	8703	2670	0.48%
2026-04-02	32.05	31.33	-0.76	-2.37%	30.99	32.56	14251	4503	0.78%
2026-04-01	32.09	32.09	0.63	2.00%	31.54	32.66	13836	4463	0.76%
2026-03-31	30.86	31.46	0.58	1.88%	30.75	32.50	18812	5982	1.03%
2026-03-30	30.69	30.88	0.09	0.29%	30.34	31.34	15122	4659	0.83%
2026-03-27	30.77	30.79	-0.26	-0.84%	30.60	31.30	16630	5134	0.91%
2026-03-26	32.02	31.05	-1.25	-3.87%	30.58	32.36	21705	6757	1.19%
2026-03-25	32.66	32.30	0.50	1.57%	31.67	32.66	12795	4101	0.70%
2026-03-24	30.50	31.80	2.38	8.09%	29.67	31.92	25543	7872	1.40%
2026-03-23	31.74	29.42	-2.90	-8.97%	29.11	32.36	23436	7186	1.28%
2026-03-20	33.25	32.32	-0.28	-0.86%	32.00	33.25	15762	5126	0.86%
2026-03-19	32.42	32.60	-0.05	-0.15%	32.11	32.96	15690	5109	0.86%
2026-03-18	31.91	32.65	0.65	2.03%	31.64	32.75	15506	4980	0.85%
2026-03-17	33.66	32.00	-1.82	-5.38%	31.55	33.81	29036	9395	1.59%
2026-03-16	33.43	33.82	0.59	1.78%	32.57	33.98	30036	9980	1.65%
2026-03-13	36.90	33.23	-3.67	-9.95%	33.02	37.02	60221	20878	3.30%
2026-03-12	37.65	36.90	-0.10	-0.27%	36.80	38.38	39002	14720	2.14%
2026-03-11	38.30	37.00	-1.28	-3.34%	35.55	39.18	59929	22408	3.28%
2026-03-10	37.53	38.28	0.78	2.08%	37.15	38.50	24267	9176	1.33%
2026-03-09	36.58	37.50	1.07	2.94%	35.59	38.18	46867	17535	2.57%
2026-03-06	34.10	36.43	2.33	6.83%	34.10	36.66	50547	17998	2.77%
2026-03-05	34.01	34.10	0.64	1.91%	33.30	34.68	26868	9128	1.47%
2026-03-04	33.39	33.46	-0.24	-0.71%	33.01	34.20	19787	6647	1.08%
2026-03-03	34.00	33.70	-0.38	-1.12%	32.75	35.36	40026	13488	2.19%
2026-03-02	33.86	34.08	-0.34	-0.99%	33.86	38.92	50640	18159	2.77%
2026-02-27	34.75	34.42	-0.20	-0.58%	34.03	35.10	17934	6201	0.98%
2026-02-26	33.50	34.62	1.21	3.62%	32.99	34.81	22855	7789	1.25%
2026-02-25	33.29	33.41	0.09	0.27%	32.95	34.10	10603	3529	0.58%
2026-02-24	33.09	33.32	0.72	2.21%	32.38	34.20	17390	5818	0.95%
2026-02-13	32.47	32.60	0.13	0.40%	32.20	33.61	20007	6612	1.10%
2026-02-12	31.05	32.47	1.43	4.61%	30.94	32.52	26570	8473	1.46%
2026-02-11	31.30	31.04	-0.24	-0.77%	30.42	31.98	18203	5610	1.00%
2026-02-10	31.03	31.28	0.25	0.81%	30.64	32.00	23415	7329	1.28%
2026-02-09	32.00	31.03	-0.70	-2.21%	30.71	32.00	22365	6969	1.23%
2026-02-06	32.02	31.73	-0.54	-1.67%	31.51	32.43	17977	5749	0.99%
2026-02-05	32.66	32.27	-0.69	-2.09%	32.20	33.40	14672	4801	0.80%
2026-02-04	32.79	32.96	0.25	0.76%	31.96	33.38	25765	8451	1.41%
2026-02-03	32.07	32.71	0.85	2.67%	30.92	32.74	25857	8225	1.42%
2026-02-02	30.90	31.86	0.80	2.58%	30.50	32.46	34003	10827	1.86%
2026-01-30	30.87	31.06	0.57	1.87%	30.40	31.40	16553	5123	0.91%
2026-01-29	32.92	30.49	-1.68	-5.22%	30.46	32.92	32699	10202	1.79%
2026-01-28	33.92	32.17	-1.29	-3.86%	31.92	34.90	47062	15613	2.58%