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
2025-08-01	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%
2025-06-06	18.48	18.37	0.01	0.05%	18.17	18.55	35657	6529	3.67%
2025-06-05	18.63	18.36	-0.27	-1.45%	18.13	18.69	57377	10529	5.90%
2025-06-04	18.40	18.63	0.31	1.69%	18.20	18.78	55994	10386	5.76%
2025-06-03	17.88	18.32	0.23	1.27%	17.87	18.42	60837	11101	6.26%
2025-05-30	18.85	18.09	-0.96	-5.04%	18.03	18.85	85629	15723	8.81%
2025-05-29	19.28	19.05	-0.85	-4.27%	18.90	19.62	111348	21334	11.45%
2025-05-28	19.04	19.90	0.72	3.75%	18.60	20.44	154757	29894	15.92%
2025-05-27	19.40	19.18	-0.91	-4.53%	19.11	19.68	129745	25007	13.35%
2025-05-26	21.04	20.09	-2.19	-9.83%	20.05	21.20	179924	36637	18.51%
2025-05-23	27.20	22.28	-2.45	-9.91%	22.26	27.20	245680	57016	25.27%
2025-05-22	24.73	24.73	2.25	10.01%	24.73	24.73	20680	5114	2.13%
2025-05-21	22.48	22.48	2.04	9.98%	22.48	22.48	49603	11150	5.10%
2025-05-20	20.44	20.44	1.86	10.01%	20.44	20.44	14468	2957	1.49%
2025-05-19	16.98	18.58	1.69	10.01%	16.90	18.58	89245	16252	9.18%
2025-05-16	16.68	16.89	0.10	0.60%	16.53	17.01	25373	4281	2.61%
2025-05-15	16.61	16.79	0.19	1.14%	16.58	17.28	33027	5581	3.40%
2025-05-14	16.50	16.60	0.00	0.00%	16.32	16.75	14287	2360	1.47%
2025-05-13	16.76	16.60	-0.08	-0.48%	16.40	16.94	12524	2091	1.29%
2025-05-12	16.74	16.68	-0.05	-0.30%	16.40	16.99	23771	3940	2.45%
2025-05-09	16.60	16.73	0.12	0.72%	16.35	16.96	23547	3943	2.42%
2025-05-08	16.15	16.61	0.35	2.15%	16.10	16.69	21915	3622	2.25%
2025-05-07	16.00	16.26	0.30	1.88%	15.97	16.35	27982	4515	2.88%
2025-05-06	15.60	15.96	0.38	2.44%	15.59	16.10	28543	4531	2.94%
2025-04-30	15.33	15.58	0.26	1.70%	15.33	15.99	34686	5429	3.57%
2025-04-29	15.10	15.32	0.52	3.51%	14.87	15.61	27072	4161	2.78%
2025-04-28	14.88	14.80	-0.08	-0.54%	14.58	14.96	15843	2333	1.63%
2025-04-25	15.00	14.88	0.00	0.00%	14.76	15.04	7112	1060	0.73%
2025-04-24	15.00	14.88	-0.02	-0.13%	14.75	15.03	10087	1500	1.04%