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
2025-09-16	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%
2025-07-23	27.85	27.56	-0.35	-1.25%	27.35	27.94	8561	2364	0.47%
2025-07-22	27.52	27.91	0.50	1.82%	27.32	28.45	11036	3094	0.61%
2025-07-21	27.42	27.41	0.00	0.00%	27.13	27.86	8770	2411	0.48%
2025-07-18	27.60	27.41	0.08	0.29%	26.85	27.60	8210	2229	0.45%
2025-07-17	27.49	27.33	-0.12	-0.44%	27.12	27.70	6779	1850	0.37%
2025-07-16	27.06	27.45	0.52	1.93%	27.05	27.96	11188	3072	0.61%
2025-07-15	27.22	26.93	-0.22	-0.81%	26.73	27.37	10498	2827	0.58%
2025-07-14	26.54	27.15	0.73	2.76%	26.25	27.38	15700	4214	0.86%
2025-07-11	26.51	26.42	-0.02	-0.08%	26.21	26.63	6986	1843	0.38%
2025-07-10	26.66	26.44	-0.22	-0.83%	26.18	26.82	6284	1669	0.35%
2025-07-09	26.73	26.66	-0.04	-0.15%	26.24	26.88	6876	1827	0.38%
2025-07-08	27.15	26.70	-0.45	-1.66%	26.66	27.46	8772	2363	0.48%
2025-07-07	26.96	27.15	0.17	0.63%	25.88	27.19	16508	4387	0.91%
2025-07-04	26.39	26.98	0.70	2.66%	26.13	27.18	10924	2909	0.60%
2025-07-03	26.46	26.28	0.09	0.34%	26.02	26.46	5384	1413	0.30%
2025-07-02	26.83	26.19	-0.40	-1.50%	26.05	27.20	7344	1936	0.40%
2025-07-01	26.42	26.59	0.17	0.64%	26.21	27.26	11581	3107	0.64%
2025-06-30	26.26	26.42	0.14	0.53%	26.20	26.79	8158	2159	0.45%
2025-06-27	25.88	26.28	0.26	1.00%	25.88	26.50	8842	2320	0.49%
2025-06-26	26.25	26.02	-0.28	-1.06%	25.90	26.40	8811	2295	0.48%
2025-06-25	26.46	26.30	0.06	0.23%	26.00	26.46	12801	3358	0.70%
2025-06-24	26.52	26.24	-0.06	-0.23%	26.17	26.75	13086	3457	0.72%
2025-06-23	26.26	26.30	-0.18	-0.68%	26.01	26.56	10620	2785	0.58%
2025-06-20	26.48	26.48	0.00	0.00%	26.44	27.41	12696	3405	0.70%
2025-06-19	27.55	26.48	-0.65	-2.40%	26.36	27.55	14986	4018	0.82%
2025-06-18	28.01	27.13	-0.87	-3.11%	26.81	28.01	19122	5195	1.05%
2025-06-17	28.42	28.00	-0.38	-1.34%	27.54	28.62	20200	5660	1.11%
2025-06-16	27.57	28.38	0.82	2.98%	27.50	29.25	21475	6136	1.18%
2025-06-13	27.80	27.56	-0.24	-0.86%	27.26	28.34	17074	4742	0.94%
2025-06-12	27.73	27.80	0.00	0.00%	27.41	27.99	13387	3702	0.74%
2025-06-11	27.14	27.80	0.66	2.43%	27.00	27.88	20982	5765	1.15%
2025-06-10	27.27	27.14	-0.09	-0.33%	26.59	27.36	20643	5546	1.13%
2025-06-09	27.50	27.23	-0.09	-0.33%	26.93	28.00	25353	6933	1.39%