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
2025-09-16	19.22	19.35	0.20	1.04%	19.05	19.40	16652	3214	1.71%
2025-09-15	19.18	19.15	0.03	0.16%	18.99	19.28	16013	3055	1.65%
2025-09-12	19.29	19.12	-0.17	-0.88%	19.10	19.37	13434	2581	1.38%
2025-09-11	19.59	19.29	-0.20	-1.03%	19.07	19.59	19340	3712	1.99%
2025-09-10	19.42	19.49	0.15	0.78%	19.14	19.54	17425	3389	1.79%
2025-09-09	19.39	19.34	-0.06	-0.31%	19.19	19.48	16405	3172	1.69%
2025-09-08	19.28	19.40	0.22	1.15%	18.93	19.48	26317	5082	2.71%
2025-09-05	19.21	19.18	-0.02	-0.10%	18.75	19.28	22210	4240	2.28%
2025-09-04	18.81	19.20	0.39	2.07%	18.69	19.39	34569	6604	3.56%
2025-09-03	19.31	18.81	-0.45	-2.34%	18.72	19.50	19183	3663	1.97%
2025-09-02	19.49	19.26	-0.13	-0.67%	18.90	19.49	28418	5438	2.92%
2025-09-01	19.07	19.39	0.32	1.68%	19.07	19.48	22721	4385	2.34%
2025-08-29	19.57	19.07	-0.47	-2.41%	19.06	19.66	28524	5494	2.93%
2025-08-28	19.72	19.54	-0.17	-0.86%	18.84	20.36	44176	8611	4.54%
2025-08-27	20.44	19.71	-0.65	-3.19%	19.68	20.60	39755	8000	4.09%
2025-08-26	20.26	20.36	0.11	0.54%	20.05	20.65	31979	6520	3.29%
2025-08-25	20.44	20.25	-0.11	-0.54%	20.05	20.47	32874	6657	3.38%
2025-08-22	20.65	20.36	-0.39	-1.88%	20.16	20.70	36499	7414	3.75%
2025-08-21	20.62	20.75	0.13	0.63%	20.50	20.99	38842	8048	4.00%
2025-08-20	20.30	20.62	0.29	1.43%	20.13	20.70	35507	7271	3.65%
2025-08-19	20.18	20.33	0.28	1.40%	19.88	20.43	35510	7170	3.65%
2025-08-18	19.86	20.05	0.01	0.05%	19.85	20.23	35024	7011	3.60%
2025-08-15	20.21	20.04	-0.38	-1.86%	19.89	20.42	40383	8091	4.15%
2025-08-14	20.45	20.42	0.06	0.29%	20.35	20.78	58485	12021	6.02%
2025-08-13	20.49	20.36	0.01	0.05%	20.10	20.50	28184	5707	2.90%
2025-08-12	20.51	20.35	-0.20	-0.97%	20.27	20.76	27553	5621	2.83%
2025-08-11	20.10	20.55	0.49	2.44%	19.85	20.95	50367	10279	5.18%
2025-08-08	19.95	20.06	0.19	0.96%	19.71	20.10	28593	5689	2.94%
2025-08-07	20.12	19.87	-0.22	-1.10%	19.85	20.12	27100	5401	2.79%
2025-08-06	20.16	20.09	-0.07	-0.35%	19.85	20.22	28498	5692	2.93%
2025-08-05	20.38	20.16	-0.07	-0.35%	19.90	20.38	35217	7079	3.62%
2025-08-04	19.80	20.23	0.45	2.28%	19.00	20.45	46458	9345	4.78%
2025-08-01	19.51	19.78	0.22	1.12%	19.51	19.84	33703	6639	3.47%
2025-07-31	19.88	19.56	-0.39	-1.95%	19.51	20.18	44140	8735	4.54%
2025-07-30	20.31	19.95	-0.38	-1.87%	19.85	20.51	50548	10155	5.20%
2025-07-29	20.81	20.33	-1.02	-4.78%	20.28	21.10	69820	14389	7.18%
2025-07-28	21.07	21.35	-0.20	-0.93%	20.39	21.56	110712	23105	11.39%
2025-07-25	20.31	21.55	1.24	6.11%	19.63	21.55	137316	28577	14.12%
2025-07-24	20.09	20.31	-0.21	-1.02%	20.00	21.70	174908	36505	17.99%
2025-07-23	18.94	20.52	1.87	10.03%	18.70	20.52	152904	30580	15.73%
2025-07-22	18.82	18.65	-0.08	-0.43%	18.50	18.85	24288	4532	2.50%
2025-07-21	18.61	18.73	0.20	1.08%	18.40	18.77	26970	5044	2.77%
2025-07-18	18.45	18.53	0.21	1.15%	18.25	18.53	17032	3131	1.75%
2025-07-17	18.53	18.32	-0.02	-0.11%	18.23	18.53	23132	4244	2.38%
2025-07-16	18.25	18.34	0.17	0.94%	18.21	18.58	21421	3942	2.20%
2025-07-15	18.89	18.36	-0.44	-2.34%	18.05	18.89	25559	4691	2.63%
2025-07-14	18.56	18.80	0.24	1.29%	18.50	18.87	24995	4687	2.57%
2025-07-11	18.82	18.56	-0.25	-1.33%	18.39	18.93	27435	5085	2.82%
2025-07-10	18.78	18.81	0.00	0.00%	18.54	18.83	21393	4001	2.20%
2025-07-09	18.70	18.81	0.08	0.43%	18.62	18.99	24178	4545	2.49%
2025-07-08	18.70	18.73	0.03	0.16%	18.61	18.88	22908	4294	2.36%
2025-07-07	18.26	18.70	0.42	2.30%	18.05	18.74	27932	5185	2.87%
2025-07-04	18.40	18.28	-0.21	-1.14%	18.15	18.49	24901	4552	2.56%
2025-07-03	18.58	18.49	-0.09	-0.48%	18.38	18.74	24251	4488	2.49%
2025-07-02	18.52	18.58	-0.03	-0.16%	18.47	18.73	25625	4760	2.64%
2025-07-01	19.06	18.61	-0.33	-1.74%	18.47	19.07	36873	6910	3.79%
2025-06-30	18.80	18.94	0.41	2.21%	18.50	19.28	65240	12348	6.71%
2025-06-27	18.22	18.53	0.37	2.04%	18.16	18.60	38034	6991	3.91%
2025-06-26	18.15	18.16	0.06	0.33%	17.96	18.24	19793	3589	2.04%
2025-06-25	18.21	18.10	-0.03	-0.17%	17.90	18.21	21409	3866	2.20%
2025-06-24	17.90	18.13	0.32	1.80%	17.78	18.14	21182	3819	2.18%
2025-06-23	17.32	17.81	0.31	1.77%	17.32	17.84	20099	3557	2.07%
2025-06-20	17.54	17.50	-0.10	-0.57%	17.40	17.82	21604	3799	2.22%
2025-06-19	18.04	17.60	-0.47	-2.60%	17.49	18.06	32043	5682	3.30%
2025-06-18	18.22	18.07	-0.26	-1.42%	17.87	18.33	33132	5972	3.41%
2025-06-17	18.42	18.33	-0.09	-0.49%	18.22	18.54	25284	4635	2.60%
2025-06-16	18.24	18.42	0.18	0.99%	18.02	18.50	28535	5248	2.94%
2025-06-13	18.62	18.24	-0.44	-2.36%	18.01	18.62	45490	8296	4.68%
2025-06-12	18.81	18.68	-0.07	-0.37%	18.49	18.81	32153	5994	3.31%
2025-06-11	18.53	18.75	0.20	1.08%	18.46	18.83	44522	8329	4.58%
2025-06-10	18.64	18.55	-0.10	-0.54%	18.15	18.79	51224	9478	5.27%
2025-06-09	18.39	18.65	0.28	1.52%	18.30	18.69	44626	8259	4.59%