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
2026-08-20	17.77	17.95	0.30	1.70%	17.67	18.03	9096	1627	0.94%
2026-08-19	18.20	17.65	-0.55	-3.02%	17.59	18.22	14231	2534	1.46%
2026-08-18	18.02	18.20	0.15	0.83%	17.85	18.20	11762	2121	1.21%
2026-08-17	17.80	18.05	0.34	1.92%	17.55	18.09	11272	2021	1.16%
2026-08-14	17.73	17.71	0.00	0.00%	17.53	17.90	8983	1589	0.92%
2026-08-13	18.11	17.71	-0.41	-2.26%	17.67	18.11	11766	2097	1.21%
2026-08-12	18.14	18.12	0.05	0.28%	17.90	18.19	7910	1428	0.81%
2026-08-11	18.00	18.07	0.09	0.50%	17.77	18.19	11618	2092	1.20%
2026-08-10	17.44	17.98	0.52	2.98%	17.30	18.00	18128	3226	1.86%
2026-08-07	17.59	17.46	-0.10	-0.57%	17.10	17.63	11724	2037	1.21%
2026-08-06	17.44	17.56	0.10	0.57%	17.25	17.71	11970	2090	1.23%
2026-08-05	17.67	17.46	-0.20	-1.13%	17.24	17.79	15643	2736	1.61%
2026-08-04	17.55	17.66	0.13	0.74%	17.40	17.80	21758	3831	2.24%
2026-08-03	16.99	17.53	0.65	3.85%	16.88	17.55	24698	4267	2.54%
2026-07-31	16.73	16.88	0.15	0.90%	16.46	16.98	29472	4934	3.03%
2026-07-30	16.42	16.73	0.31	1.89%	16.42	16.75	26530	4406	2.73%
2026-07-29	16.08	16.42	0.54	3.40%	15.96	16.56	23694	3869	2.44%
2026-07-28	15.72	15.88	0.16	1.02%	15.60	16.23	15383	2464	1.58%
2026-07-27	15.16	15.72	0.56	3.69%	15.09	15.90	16914	2648	1.74%
2026-07-24	15.54	15.16	-0.41	-2.63%	14.93	15.57	10993	1673	1.13%
2026-07-23	14.86	15.57	0.71	4.78%	14.82	15.63	20781	3159	2.14%
2026-07-22	15.25	14.86	-0.40	-2.62%	14.78	15.41	17555	2631	1.81%
2026-07-21	15.65	15.26	-0.53	-3.36%	14.71	15.75	22842	3473	2.35%
2026-07-20	16.23	15.79	-0.71	-4.30%	15.47	16.63	25623	4133	2.64%
2026-07-17	16.90	16.50	-0.38	-2.25%	15.94	17.20	21423	3534	2.20%
2026-07-16	16.87	16.88	0.00	0.00%	16.50	17.24	15286	2588	1.57%
2026-07-15	16.59	16.88	0.32	1.93%	16.44	17.00	19767	3320	2.03%
2026-07-14	16.20	16.56	0.36	2.22%	15.90	16.62	15076	2461	1.55%
2026-07-13	16.80	16.20	-0.54	-3.23%	16.00	16.80	15713	2570	1.62%
2026-07-10	16.24	16.74	0.54	3.33%	15.94	17.01	20977	3498	2.16%
2026-07-09	16.38	16.20	-0.18	-1.10%	15.94	16.55	13314	2155	1.37%
2026-07-08	16.70	16.38	-0.30	-1.80%	16.31	16.73	12880	2122	1.32%
2026-07-07	17.23	16.68	-0.59	-3.42%	16.53	17.35	17341	2907	1.78%
2026-07-06	17.46	17.27	-0.13	-0.75%	17.20	17.67	15068	2615	1.55%
2026-07-03	17.04	17.40	0.50	2.96%	16.87	17.50	20882	3599	2.15%
2026-07-02	16.76	16.90	0.16	0.96%	16.74	17.40	23274	3975	2.39%
2026-07-01	16.21	16.74	0.51	3.14%	16.15	17.05	17195	2859	1.77%
2026-06-30	16.68	16.23	-0.48	-2.87%	16.11	16.83	15410	2520	1.59%
2026-06-29	16.46	16.71	0.44	2.70%	15.70	16.79	33314	5431	3.43%
2026-06-26	16.68	16.47	-0.26	-1.55%	16.26	16.77	17646	2915	1.82%
2026-06-25	17.07	16.73	-0.53	-3.07%	16.69	17.24	22006	3717	2.26%
2026-06-24	18.26	17.26	-1.00	-5.48%	17.19	18.28	25329	4424	2.61%
2026-06-23	17.84	18.26	0.43	2.41%	17.71	18.37	25956	4720	2.67%
2026-06-22	17.74	17.83	0.09	0.51%	17.10	17.94	29235	5134	3.01%
2026-06-18	17.83	17.74	-0.21	-1.17%	17.52	18.00	14884	2646	1.53%
2026-06-17	18.43	17.95	-0.45	-2.45%	17.75	18.43	21977	3938	2.26%
2026-06-16	18.25	18.40	0.06	0.33%	17.91	18.50	20055	3658	2.06%
2026-06-15	18.82	18.34	-0.44	-2.34%	18.22	19.18	20351	3769	2.09%
2026-06-12	18.65	18.78	0.32	1.73%	18.24	18.92	23101	4300	2.38%
2026-06-11	18.65	18.46	-0.37	-1.96%	18.01	18.77	18867	3450	1.94%
2026-06-10	18.72	18.83	0.02	0.11%	18.10	18.93	26625	4937	2.74%
2026-06-09	19.17	18.81	-0.28	-1.47%	18.75	19.41	17130	3255	1.76%
2026-06-08	19.22	19.09	-0.63	-3.19%	18.60	19.93	21839	4201	2.25%
2026-06-05	19.45	19.72	0.27	1.39%	19.05	19.92	18853	3689	1.94%
2026-06-04	19.68	19.45	-0.38	-1.92%	19.27	20.00	18235	3552	1.88%
2026-06-03	20.53	19.83	-0.70	-3.41%	19.67	20.53	17374	3473	1.79%
2026-06-02	21.33	20.53	-0.91	-4.24%	20.39	21.51	23537	4863	2.42%
2026-06-01	19.77	21.44	1.35	6.72%	19.77	21.51	30573	6413	3.14%
2026-05-29	20.70	20.09	-0.63	-3.04%	19.97	20.85	17863	3631	1.84%
2026-05-28	20.63	20.72	0.12	0.58%	20.20	20.97	27877	5728	2.87%
2026-05-27	20.83	20.60	-0.33	-1.58%	19.90	20.93	27365	5565	2.81%
2026-05-26	21.38	20.93	-0.46	-2.15%	20.60	21.38	17568	3661	1.81%
2026-05-25	22.12	21.39	-0.56	-2.55%	21.15	22.27	19748	4240	2.03%
2026-05-22	21.78	21.95	0.24	1.11%	21.18	22.22	18379	4001	1.89%
2026-05-21	22.72	21.71	-0.97	-4.28%	21.60	22.85	30921	6874	3.18%
2026-05-20	23.07	22.68	-0.45	-1.95%	22.48	23.07	18313	4151	1.88%
2026-05-19	23.01	23.13	0.05	0.22%	22.76	23.28	23658	5439	2.43%
2026-05-18	22.99	23.08	0.03	0.13%	22.30	23.09	27150	6161	2.79%
2026-05-15	23.49	23.05	-0.44	-1.87%	22.70	23.77	28778	6665	2.96%
2026-05-14	23.28	23.49	0.36	1.56%	22.80	23.95	33216	7794	3.42%
2026-05-13	23.35	23.13	-0.07	-0.30%	22.94	23.68	30473	7077	3.13%