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
2025-10-31	29.55	29.90	0.35	1.18%	29.25	30.18	9295	2775	0.51%
2025-10-30	29.97	29.55	-0.53	-1.76%	29.45	30.30	12190	3641	0.67%
2025-10-29	30.67	30.08	-0.59	-1.92%	29.90	30.79	12128	3647	0.66%
2025-10-28	30.48	30.67	0.34	1.12%	29.89	30.89	8253	2507	0.45%
2025-10-27	30.66	30.33	-0.52	-1.69%	30.33	31.25	11908	3652	0.65%
2025-10-24	31.12	30.85	-0.27	-0.87%	30.80	31.72	8039	2508	0.44%
2025-10-23	31.26	31.12	-0.14	-0.45%	30.53	31.73	6459	1998	0.35%
2025-10-22	31.50	31.26	-0.13	-0.41%	31.08	31.84	5602	1764	0.31%
2025-10-21	30.79	31.39	0.75	2.45%	30.52	31.49	8650	2681	0.47%
2025-10-20	31.10	30.64	0.04	0.13%	30.43	31.50	11156	3452	0.61%
2025-10-17	31.09	30.60	-0.49	-1.58%	30.40	31.23	7049	2163	0.39%
2025-10-16	31.55	31.09	-0.55	-1.74%	30.91	31.84	6549	2052	0.36%
2025-10-15	31.65	31.64	0.03	0.09%	31.09	31.86	8118	2556	0.44%
2025-10-14	32.75	31.61	-0.80	-2.47%	31.48	32.75	11862	3814	0.65%
2025-10-13	30.84	32.41	0.71	2.24%	30.08	32.49	14252	4490	0.78%
2025-10-10	31.67	31.70	0.06	0.19%	31.31	33.31	13773	4447	0.75%
2025-10-09	32.36	31.64	-0.72	-2.22%	31.50	32.50	11388	3622	0.62%
2025-09-30	32.75	32.36	-0.23	-0.71%	32.31	33.58	15060	4938	0.83%
2025-09-29	32.50	32.59	-0.06	-0.18%	32.17	32.91	9015	2932	0.49%
2025-09-26	34.20	32.65	-1.03	-3.06%	32.06	34.20	15816	5196	0.87%
2025-09-25	34.86	33.68	-1.02	-2.94%	33.42	35.10	17431	5944	0.96%
2025-09-24	34.70	34.70	0.19	0.55%	34.20	35.49	16412	5716	0.90%
2025-09-23	34.40	34.51	0.37	1.08%	33.46	34.72	16642	5672	0.91%
2025-09-22	33.82	34.14	0.32	0.95%	32.98	35.01	12373	4224	0.68%
2025-09-19	34.23	33.82	-0.58	-1.69%	33.70	34.59	11042	3751	0.61%
2025-09-18	35.63	34.40	-1.23	-3.45%	33.89	35.75	18175	6313	1.00%
2025-09-17	34.86	35.63	0.77	2.21%	34.60	36.10	19729	6987	1.08%
2025-09-16	35.18	34.86	0.26	0.75%	33.91	35.18	9514	3269	0.52%
2025-09-15	35.73	34.60	-0.67	-1.90%	34.30	35.73	8740	3032	0.48%
2025-09-12	35.43	35.27	-0.02	-0.06%	34.60	35.49	13387	4689	0.73%
2025-09-11	34.99	35.29	0.31	0.89%	34.00	35.39	11770	4122	0.64%
2025-09-10	34.88	34.98	0.10	0.29%	34.05	35.86	17344	6078	0.95%
2025-09-09	33.61	34.88	1.38	4.12%	32.57	35.30	21492	7317	1.18%
2025-09-08	34.10	33.50	-0.60	-1.76%	33.20	34.50	11640	3910	0.64%
2025-09-05	33.48	34.10	0.49	1.46%	33.23	34.63	14298	4863	0.78%
2025-09-04	33.44	33.61	0.02	0.06%	33.28	34.36	20650	6970	1.13%
2025-09-03	34.40	33.59	-0.51	-1.50%	33.33	34.40	13820	4664	0.76%
2025-09-02	35.42	34.10	-1.09	-3.10%	33.65	35.50	17861	6118	0.98%
2025-09-01	35.28	35.19	0.35	1.00%	34.68	36.40	28522	10100	1.56%
2025-08-29	34.30	34.84	1.33	3.97%	33.53	35.07	17932	6172	0.98%
2025-08-28	34.34	33.51	0.21	0.63%	32.90	34.34	17220	5760	0.94%
2025-08-27	35.22	33.30	-1.92	-5.45%	33.11	35.38	29122	9961	1.60%
2025-08-26	36.21	35.22	-0.98	-2.71%	35.11	36.38	17254	6139	0.95%
2025-08-25	36.85	36.20	-0.60	-1.63%	35.98	37.37	15400	5627	0.85%
2025-08-22	37.00	36.80	0.09	0.25%	35.78	37.91	21714	7929	1.19%
2025-08-21	36.20	36.71	0.51	1.41%	35.76	38.83	28432	10629	1.56%
2025-08-20	36.03	36.20	0.17	0.47%	35.67	37.40	24458	8929	1.34%
2025-08-19	33.79	36.03	2.03	5.97%	33.79	36.80	35754	12815	1.96%
2025-08-18	33.04	34.00	1.22	3.72%	32.78	34.73	22340	7520	1.23%
2025-08-15	33.00	32.78	-0.22	-0.67%	32.50	33.36	16036	5255	0.88%
2025-08-14	33.99	33.00	-0.98	-2.88%	32.88	34.08	18102	6008	0.99%
2025-08-13	32.58	33.98	1.96	6.12%	31.60	34.05	26920	8926	1.48%
2025-08-12	32.09	32.02	-0.26	-0.81%	31.51	32.38	16386	5226	0.90%
2025-08-11	28.90	32.28	3.38	11.70%	28.80	32.30	38243	11895	2.10%
2025-08-08	29.48	28.90	-0.68	-2.30%	28.86	29.96	17483	5095	0.96%
2025-08-07	28.24	29.58	1.07	3.75%	28.24	29.65	20129	5888	1.11%
2025-08-06	28.76	28.51	0.09	0.32%	27.98	28.76	10414	2947	0.57%
2025-08-05	28.67	28.42	-0.20	-0.70%	28.31	29.23	7997	2282	0.44%
2025-08-04	28.18	28.62	0.33	1.17%	27.81	28.96	12703	3612	0.70%
2025-08-01	28.32	28.29	0.14	0.50%	28.00	28.80	11123	3157	0.61%
2025-07-31	28.22	28.15	0.09	0.32%	27.60	28.58	19389	5449	1.06%
2025-07-30	29.41	28.06	-1.29	-4.40%	28.02	29.45	20116	5716	1.10%
2025-07-29	28.86	29.35	0.74	2.59%	28.18	30.47	31571	9284	1.73%
2025-07-28	26.77	28.61	1.85	6.91%	26.54	29.35	37939	10739	2.08%
2025-07-25	27.18	26.76	-0.38	-1.40%	26.35	27.20	18868	5030	1.04%
2025-07-24	27.56	27.14	-0.42	-1.52%	27.12	27.71	16583	4531	0.91%