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
2026-06-25	28.32	27.52	-1.16	-4.04%	27.40	28.78	19392	5408	1.06%
2026-06-24	29.32	28.68	-0.69	-2.35%	27.72	29.47	37080	10542	2.03%
2026-06-23	30.65	29.37	-1.50	-4.86%	29.06	30.70	33358	9931	1.83%
2026-06-22	32.24	30.87	-0.92	-2.89%	30.34	32.84	30333	9547	1.66%
2026-06-18	29.20	31.79	2.25	7.62%	29.00	32.35	41732	12951	2.29%
2026-06-17	28.42	29.54	0.83	2.89%	27.63	31.56	42090	12394	2.31%
2026-06-16	29.16	28.71	-0.41	-1.41%	28.39	29.70	19198	5559	1.05%
2026-06-15	28.32	29.12	0.96	3.41%	27.90	29.12	16306	4666	0.89%
2026-06-12	28.31	28.16	0.01	0.04%	27.56	30.00	21099	5985	1.16%
2026-06-11	27.72	28.15	-0.07	-0.25%	27.24	28.58	16738	4668	0.92%
2026-06-10	28.61	28.22	-0.39	-1.36%	27.33	28.61	10797	3014	0.59%
2026-06-09	27.50	28.61	1.65	6.12%	26.95	29.37	21599	6131	1.18%
2026-06-08	27.00	26.96	-0.44	-1.61%	25.70	27.66	19143	5113	1.05%
2026-06-05	28.40	27.40	-0.88	-3.11%	27.18	28.40	17280	4763	0.95%
2026-06-04	28.47	28.28	-0.19	-0.67%	27.85	28.61	13864	3907	0.76%
2026-06-03	28.77	28.47	0.20	0.71%	28.01	28.96	14869	4245	0.81%
2026-06-02	29.33	28.27	-0.95	-3.25%	27.48	29.35	20906	5881	1.15%
2026-06-01	30.74	29.22	-1.52	-4.94%	29.18	30.76	28508	8543	1.56%
2026-05-29	31.98	30.74	-0.79	-2.51%	30.30	31.98	28634	8882	1.57%
2026-05-28	32.02	31.53	-0.54	-1.68%	31.06	32.56	20523	6489	1.12%
2026-05-27	33.38	32.15	-0.90	-2.72%	31.90	33.79	25430	8272	1.39%
2026-05-26	34.99	33.05	-2.04	-5.81%	32.00	35.35	44214	14581	2.42%
2026-05-25	34.73	35.09	0.70	2.04%	34.29	35.80	32651	11489	1.79%
2026-05-22	34.08	34.39	0.31	0.91%	33.20	35.19	44304	15147	2.43%
2026-05-21	34.49	34.08	-0.43	-1.25%	33.88	36.58	56298	19930	3.08%
2026-05-20	31.42	34.51	3.09	9.83%	31.04	36.58	69786	23739	3.82%
2026-05-19	31.11	31.42	0.20	0.64%	30.80	31.79	15060	4707	0.83%
2026-05-18	32.42	31.22	-1.12	-3.46%	30.70	32.42	17421	5477	0.95%
2026-05-15	32.88	32.34	-0.54	-1.64%	32.02	33.16	12351	4014	0.68%
2026-05-14	32.72	32.88	0.19	0.58%	31.98	33.35	14813	4831	0.81%
2026-05-13	33.15	32.69	-0.45	-1.36%	32.52	33.15	10480	3435	0.57%
2026-05-12	33.70	33.14	-0.79	-2.33%	33.01	34.16	13867	4641	0.76%
2026-05-11	33.67	33.93	0.33	0.98%	33.44	34.94	26306	8957	1.44%
2026-05-08	33.25	33.60	0.64	1.94%	33.05	34.88	25207	8535	1.38%
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%