致敬每一个财富自由的梦想,祝大家早日进化为游资

沪宁股份 (300669) 历史交易数据 从 2024-08-15 到 2024-11-23 所有交易日 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
2024-11-21 21.50 21.41 -0.02 -0.09% 21.14 21.79 12616 2702 0.69%
2024-11-20 21.58 21.43 -0.20 -0.92% 21.02 21.58 15343 3267 0.84%
2024-11-19 20.50 21.63 1.13 5.51% 20.14 21.67 17714 3719 0.97%
2024-11-18 21.48 20.50 -0.98 -4.56% 19.91 21.48 23254 4793 1.28%
2024-11-15 22.58 21.48 -0.94 -4.19% 21.22 22.58 17324 3775 0.95%
2024-11-14 22.50 22.42 -0.33 -1.45% 22.22 22.97 15689 3545 0.86%
2024-11-13 22.75 22.75 0.29 1.29% 21.41 22.81 26193 5816 1.44%
2024-11-12 23.04 22.46 -0.13 -0.58% 22.06 24.48 51115 11937 2.81%
2024-11-11 22.54 22.59 0.05 0.22% 21.09 22.70 25309 5583 1.39%
2024-11-08 22.01 22.54 0.54 2.45% 22.01 23.50 28793 6583 1.58%
2024-11-07 21.36 22.00 0.33 1.52% 21.24 22.08 14254 3108 0.78%
2024-11-06 21.80 21.67 0.07 0.32% 21.03 22.24 24581 5341 1.35%
2024-11-05 20.78 21.60 0.82 3.95% 20.01 22.15 30437 6519 1.67%
2024-11-04 21.20 20.78 -0.31 -1.47% 20.60 21.46 23957 5014 1.32%
2024-11-01 22.00 21.09 -1.23 -5.51% 20.60 22.43 48372 10293 2.66%
2024-10-31 20.60 22.32 1.57 7.57% 20.40 22.49 45412 9840 2.49%
2024-10-30 20.00 20.75 0.50 2.47% 20.00 21.37 41424 8596 2.27%
2024-10-29 20.66 20.25 -0.08 -0.39% 19.44 20.75 52574 10536 2.89%
2024-10-28 18.21 20.33 2.21 12.20% 18.17 20.97 79443 15777 4.36%
2024-10-25 17.51 18.12 0.61 3.48% 17.22 18.30 34335 6144 1.89%
2024-10-24 16.79 17.51 0.70 4.16% 16.46 17.90 35388 6107 1.94%
2024-10-23 16.99 16.81 -0.12 -0.71% 16.65 17.10 26642 4479 1.46%
2024-10-22 15.79 16.93 1.06 6.68% 15.58 17.25 50610 8390 2.78%
2024-10-21 16.13 15.87 -0.13 -0.81% 15.38 16.13 23250 3644 1.28%
2024-10-18 15.38 16.00 0.44 2.83% 15.38 16.20 26862 4265 1.48%
2024-10-17 15.05 15.56 0.48 3.18% 15.05 15.95 24190 3762 1.33%
2024-10-16 14.75 15.08 0.24 1.62% 14.49 15.10 25728 3839 1.41%
2024-10-15 14.78 14.84 0.07 0.47% 14.56 15.37 21289 3164 1.17%
2024-10-14 14.75 14.77 0.07 0.48% 14.35 14.92 16972 2482 0.93%
2024-10-11 15.37 14.70 -0.73 -4.73% 14.00 15.57 22905 3385 1.26%
2024-10-10 15.00 15.43 0.01 0.06% 15.00 15.97 24348 3787 1.34%
2024-10-09 16.00 15.42 -1.36 -8.10% 14.69 16.20 40667 6300 2.23%
2024-10-08 18.71 16.78 0.86 5.40% 15.36 18.71 64190 10815 3.53%
2024-09-30 14.12 15.92 1.92 13.71% 14.10 16.33 54261 8192 2.98%
2024-09-27 13.38 14.00 0.66 4.95% 13.38 14.15 18719 2573 1.03%
2024-09-26 13.16 13.34 0.22 1.68% 12.94 13.34 10844 1423 0.60%
2024-09-25 13.13 13.12 0.20 1.55% 13.03 13.65 12990 1730 0.71%
2024-09-24 12.43 12.92 0.56 4.53% 12.43 13.00 11205 1425 0.62%
2024-09-23 12.30 12.36 0.01 0.08% 12.22 12.45 5920 730 0.33%
2024-09-20 12.33 12.35 -0.06 -0.48% 12.19 12.35 4487 549 0.25%
2024-09-19 12.28 12.41 0.08 0.65% 12.16 12.41 6252 770 0.34%
2024-09-18 12.34 12.33 -0.12 -0.96% 12.04 12.36 6934 844 0.38%
2024-09-13 12.44 12.45 -0.13 -1.03% 12.22 12.58 6952 859 0.38%
2024-09-12 12.43 12.58 0.13 1.04% 12.34 12.59 3985 497 0.22%
2024-09-11 12.42 12.45 0.03 0.24% 12.24 12.49 4586 569 0.25%
2024-09-10 12.50 12.42 -0.02 -0.16% 12.25 12.54 6028 749 0.33%
2024-09-09 12.42 12.44 -0.03 -0.24% 12.16 12.53 3809 472 0.21%
2024-09-06 12.55 12.47 -0.08 -0.64% 12.21 12.57 5914 731 0.32%
2024-09-05 12.70 12.55 -0.08 -0.63% 12.15 12.72 7260 907 0.40%
2024-09-04 12.51 12.63 0.12 0.96% 12.31 12.93 7602 957 0.42%
2024-09-03 12.66 12.51 -0.06 -0.48% 12.30 12.66 4916 611 0.27%
2024-09-02 12.81 12.57 -0.22 -1.72% 12.53 12.88 5547 703 0.30%
2024-08-30 12.35 12.79 0.47 3.81% 12.27 12.82 8652 1091 0.48%
2024-08-29 12.20 12.32 0.14 1.15% 12.09 12.41 4910 603 0.27%
2024-08-28 11.99 12.18 0.18 1.50% 11.81 12.26 5785 700 0.32%
2024-08-27 12.10 12.00 -0.19 -1.56% 11.91 12.22 3100 373 0.17%
2024-08-26 11.93 12.19 0.23 1.92% 11.88 12.30 7284 883 0.41%
2024-08-23 12.05 11.96 -0.07 -0.58% 11.87 12.05 5127 611 0.29%
2024-08-22 12.31 12.03 -0.23 -1.88% 12.02 12.31 3692 447 0.21%
2024-08-21 12.00 12.26 0.32 2.68% 11.88 12.28 5224 632 0.29%
2024-08-20 11.99 11.94 -0.09 -0.75% 11.87 12.03 5034 600 0.28%
2024-08-19 12.42 12.03 -0.27 -2.20% 11.90 12.42 7474 905 0.42%
2024-08-16 12.42 12.30 -0.05 -0.40% 12.30 12.45 4505 557 0.25%
2024-08-15 12.09 12.35 0.27 2.24% 11.96 12.46 9468 1163 0.53%