浪莎股份 (600137) - 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
2024-12-03	15.84	15.90	0.08	0.51%	15.76	16.46	21309	3410	2.19%
2024-12-02	15.90	15.82	0.33	2.13%	15.52	15.90	21078	3325	2.17%
2024-11-29	15.37	15.49	0.26	1.71%	15.23	15.50	19290	2971	1.98%
2024-11-28	15.15	15.23	0.09	0.59%	14.98	15.44	17412	2666	1.79%
2024-11-27	15.15	15.14	-0.17	-1.11%	14.52	15.30	18247	2712	1.88%
2024-11-26	15.50	15.31	-0.01	-0.07%	15.01	15.50	16120	2462	1.66%
2024-11-25	14.50	15.32	0.84	5.80%	14.50	15.32	24455	3676	2.52%
2024-11-22	15.25	14.48	-0.77	-5.05%	14.44	15.30	18242	2722	1.88%
2024-11-21	14.77	15.25	0.37	2.49%	14.77	15.60	19973	3049	2.05%
2024-11-20	14.58	14.88	0.38	2.62%	14.49	14.88	11601	1713	1.19%
2024-11-19	14.27	14.50	0.15	1.05%	14.13	14.50	11384	1633	1.17%
2024-11-18	14.67	14.35	-0.29	-1.98%	14.24	14.84	15572	2250	1.60%
2024-11-15	14.58	14.64	-0.08	-0.54%	14.58	15.04	11571	1715	1.19%
2024-11-14	14.92	14.72	-0.44	-2.90%	14.65	15.15	11458	1708	1.18%
2024-11-13	15.01	15.16	0.01	0.07%	14.73	15.35	13723	2062	1.41%
2024-11-12	15.37	15.15	-0.23	-1.50%	15.01	15.58	19371	2970	1.99%
2024-11-11	15.30	15.38	0.21	1.38%	15.08	15.45	15954	2434	1.64%
2024-11-08	15.05	15.17	0.24	1.61%	14.87	15.40	25536	3890	2.63%
2024-11-07	14.61	14.93	0.35	2.40%	14.49	14.99	14663	2174	1.51%
2024-11-06	14.58	14.58	0.00	0.00%	14.46	14.73	11329	1655	1.17%
2024-11-05	14.51	14.58	0.09	0.62%	14.41	14.61	12805	1860	1.32%
2024-11-04	14.35	14.49	0.29	2.04%	14.14	14.53	11334	1631	1.17%
2024-11-01	14.85	14.20	-0.62	-4.18%	14.01	14.86	17599	2533	1.81%
2024-10-31	14.69	14.82	0.20	1.37%	14.45	14.89	13988	2054	1.44%
2024-10-30	14.32	14.62	0.25	1.74%	14.31	14.74	20942	3041	2.15%
2024-10-29	14.88	14.37	-0.54	-3.62%	14.37	15.20	21503	3147	2.21%
2024-10-28	14.45	14.91	0.51	3.54%	14.42	14.94	19859	2927	2.04%
2024-10-25	14.19	14.40	0.28	1.98%	14.17	14.51	15208	2184	1.56%
2024-10-24	14.03	14.12	0.09	0.64%	13.90	14.20	14716	2071	1.51%
2024-10-23	13.94	14.03	0.10	0.72%	13.81	14.19	14827	2084	1.53%
2024-10-22	13.78	13.93	0.12	0.87%	13.71	13.95	13877	1926	1.43%
2024-10-21	13.81	13.81	0.00	0.00%	13.62	14.03	18061	2494	1.86%
2024-10-18	13.42	13.81	0.27	1.99%	13.38	13.98	21743	2975	2.24%
2024-10-17	13.73	13.54	-0.06	-0.44%	13.39	14.38	20860	2874	2.15%
2024-10-16	13.30	13.60	0.32	2.41%	13.14	13.73	18536	2502	1.91%
2024-10-15	13.28	13.28	-0.04	-0.30%	13.04	13.53	11810	1575	1.21%
2024-10-14	13.16	13.32	0.18	1.37%	13.01	13.39	11763	1557	1.21%
2024-10-11	13.43	13.14	-0.40	-2.95%	13.08	13.78	14932	1992	1.54%
2024-10-10	13.48	13.54	0.12	0.89%	13.11	13.70	20241	2732	2.08%
2024-10-09	14.15	13.42	-1.08	-7.45%	13.19	14.49	33396	4575	3.44%
2024-10-08	15.16	14.50	0.70	5.07%	13.80	15.18	48673	7021	5.01%
2024-09-30	13.00	13.80	1.18	9.35%	12.62	13.85	38390	5100	3.95%
2024-09-27	12.21	12.62	0.43	3.53%	12.19	12.70	12097	1502	1.24%
2024-09-26	11.88	12.19	0.29	2.44%	11.81	12.20	16570	2000	1.70%
2024-09-25	11.89	11.90	0.10	0.85%	11.77	12.05	16235	1939	1.67%
2024-09-24	11.58	11.80	0.26	2.25%	11.52	11.85	12907	1510	1.33%
2024-09-23	11.44	11.54	0.04	0.35%	11.37	11.61	5087	586	0.52%
2024-09-20	11.58	11.50	-0.10	-0.86%	11.38	11.63	5660	649	0.58%
2024-09-19	11.28	11.60	0.34	3.02%	11.11	11.64	10728	1232	1.10%
2024-09-18	11.42	11.26	-0.15	-1.31%	11.06	11.47	9313	1042	0.96%
2024-09-13	11.59	11.41	-0.21	-1.81%	11.38	11.67	7821	897	0.80%
2024-09-12	11.63	11.62	0.00	0.00%	11.58	11.74	4471	522	0.46%
2024-09-11	11.61	11.62	-0.10	-0.85%	11.56	11.81	7723	902	0.79%
2024-09-10	11.61	11.72	0.07	0.60%	11.56	11.75	6710	782	0.69%
2024-09-09	11.55	11.65	0.07	0.60%	11.41	11.72	3482	404	0.36%
2024-09-06	11.78	11.58	-0.19	-1.61%	11.58	11.81	5499	639	0.57%
2024-09-05	11.56	11.77	0.14	1.20%	11.56	11.77	4805	562	0.49%
2024-09-04	11.73	11.63	-0.13	-1.11%	11.54	11.73	5126	596	0.53%
2024-09-03	11.72	11.76	0.04	0.34%	11.66	11.81	4669	548	0.48%
2024-09-02	11.81	11.72	-0.10	-0.85%	11.71	11.89	7558	890	0.78%
2024-08-30	11.82	11.82	0.07	0.60%	11.72	11.95	13060	1549	1.34%
2024-08-29	11.53	11.75	0.12	1.03%	11.47	11.78	6727	783	0.69%
2024-08-28	11.45	11.63	0.16	1.39%	11.33	11.71	6203	717	0.64%
2024-08-27	11.62	11.47	-0.10	-0.86%	11.40	11.66	6722	774	0.69%
2024-08-26	11.22	11.57	0.17	1.49%	11.22	11.67	8634	996	0.89%