宁沪高速 (600377) - 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
2026-09-02	12.60	12.54	-0.03	-0.24%	12.48	12.62	72152	9051	0.19%
2026-09-01	12.48	12.57	0.11	0.88%	12.37	12.67	127267	16014	0.33%
2026-08-31	12.37	12.46	0.09	0.73%	12.34	12.59	142061	17719	0.37%
2026-08-28	12.19	12.37	0.19	1.56%	12.12	12.41	113447	13972	0.30%
2026-08-27	12.40	12.18	-0.26	-2.09%	12.11	12.46	112837	13787	0.30%
2026-08-26	12.21	12.44	0.19	1.55%	12.21	12.47	127000	15760	0.33%
2026-08-25	12.16	12.25	0.06	0.49%	12.15	12.36	113309	13903	0.30%
2026-08-24	11.90	12.19	0.27	2.27%	11.88	12.20	129358	15647	0.34%
2026-08-21	12.03	11.92	-0.10	-0.83%	11.89	12.10	79545	9519	0.21%
2026-08-20	11.90	12.02	0.10	0.84%	11.89	12.09	82614	9920	0.22%
2026-08-19	11.90	11.92	0.03	0.25%	11.90	12.05	84664	10129	0.22%
2026-08-18	11.93	11.89	-0.04	-0.34%	11.83	11.96	65424	7782	0.17%
2026-08-17	11.98	11.93	-0.02	-0.17%	11.87	12.00	58584	6989	0.15%
2026-08-14	12.02	11.95	-0.06	-0.50%	11.90	12.06	63774	7641	0.17%
2026-08-13	12.10	12.01	-0.08	-0.66%	12.00	12.11	60195	7251	0.16%
2026-08-12	12.04	12.09	0.02	0.17%	11.97	12.12	74183	8938	0.20%
2026-08-11	12.03	12.07	0.10	0.84%	11.92	12.11	77131	9283	0.20%
2026-08-10	11.87	11.97	0.11	0.93%	11.82	12.07	116793	14005	0.31%
2026-08-07	11.88	11.86	-0.03	-0.25%	11.77	11.96	80581	9571	0.21%
2026-08-06	11.91	11.89	-0.05	-0.42%	11.82	11.95	80555	9569	0.21%
2026-08-05	12.00	11.94	-0.06	-0.50%	11.79	12.04	151991	18048	0.40%
2026-08-04	12.39	12.00	-0.39	-3.15%	12.00	12.43	160228	19399	0.42%
2026-08-03	12.23	12.39	0.21	1.72%	12.20	12.45	137536	16978	0.36%
2026-07-31	12.25	12.18	-0.21	-1.69%	12.00	12.42	187647	22858	0.49%
2026-07-30	12.33	12.39	0.05	0.41%	12.15	12.50	157603	19486	0.41%
2026-07-29	12.29	12.34	0.05	0.41%	12.26	12.52	127870	15870	0.34%
2026-07-28	12.23	12.29	0.05	0.41%	12.03	12.29	106813	12991	0.28%
2026-07-27	12.18	12.24	0.03	0.25%	12.09	12.32	92382	11274	0.24%
2026-07-24	12.21	12.21	0.01	0.08%	12.19	12.43	115085	14151	0.30%
2026-07-23	12.02	12.20	0.06	0.49%	11.95	12.22	107177	12979	0.28%
2026-07-22	12.06	12.14	0.08	0.66%	11.80	12.14	130027	15533	0.34%
2026-07-21	12.19	12.06	-0.12	-0.99%	12.00	12.47	221516	27058	0.58%
2026-07-20	11.85	12.18	0.37	3.13%	11.81	12.22	191936	23177	0.50%
2026-07-17	11.85	11.81	-0.02	-0.17%	11.79	11.96	142537	16931	0.37%
2026-07-16	11.87	11.83	-0.07	-0.59%	11.74	11.97	111140	13134	0.29%
2026-07-15	12.10	11.90	-0.28	-2.30%	11.79	12.18	156173	18610	0.41%
2026-07-14	12.00	12.18	0.23	1.92%	11.94	12.26	157460	19149	0.41%
2026-07-13	12.03	11.95	-0.08	-0.67%	11.89	12.15	171841	20626	0.45%
2026-07-10	12.61	12.52	-0.17	-1.34%	12.40	12.67	152287	19139	0.40%
2026-07-09	12.57	12.69	0.13	1.04%	12.41	12.79	151630	19175	0.40%
2026-07-08	12.31	12.56	0.25	2.03%	12.25	12.64	135851	16945	0.36%
2026-07-07	12.33	12.31	-0.01	-0.08%	12.22	12.40	86000	10598	0.23%
2026-07-06	12.02	12.32	0.31	2.58%	11.92	12.38	120506	14698	0.32%
2026-07-03	11.81	12.01	0.24	2.04%	11.74	12.05	96400	11520	0.25%
2026-07-02	11.65	11.77	0.15	1.29%	11.54	11.85	107332	12559	0.28%
2026-07-01	11.60	11.62	0.05	0.43%	11.49	11.64	62496	7231	0.16%
2026-06-30	11.78	11.57	-0.29	-2.45%	11.52	11.86	79584	9262	0.21%
2026-06-29	11.75	11.86	0.11	0.94%	11.48	11.93	91685	10769	0.24%
2026-06-26	11.83	11.75	-0.08	-0.68%	11.68	11.86	60350	7095	0.16%
2026-06-25	11.78	11.83	0.01	0.08%	11.72	11.92	63204	7474	0.17%
2026-06-24	12.03	11.82	-0.18	-1.50%	11.81	12.12	79713	9492	0.21%
2026-06-23	11.90	12.00	0.07	0.59%	11.86	12.09	85730	10303	0.23%
2026-06-22	12.00	11.93	-0.13	-1.08%	11.86	12.02	93682	11163	0.25%
2026-06-18	12.11	12.06	-0.09	-0.74%	12.01	12.18	89381	10798	0.24%
2026-06-17	12.05	12.15	0.10	0.83%	12.01	12.20	101414	12299	0.27%
2026-06-16	12.08	12.05	-0.07	-0.58%	11.95	12.12	114604	13779	0.30%
2026-06-15	12.38	12.12	-0.42	-3.35%	12.04	12.40	246360	29900	0.65%
2026-06-12	12.30	12.54	0.17	1.37%	12.12	12.54	281469	34501	0.74%
2026-06-11	12.71	12.37	-0.38	-2.98%	12.25	12.71	172094	21320	0.45%
2026-06-10	12.79	12.75	-0.02	-0.16%	12.63	12.85	84857	10800	0.22%
2026-06-09	12.65	12.77	0.14	1.11%	12.58	12.88	93192	11906	0.25%
2026-06-08	12.55	12.63	-0.05	-0.39%	12.50	12.68	75498	9499	0.20%
2026-06-05	12.75	12.68	-0.07	-0.55%	12.60	12.93	84786	10804	0.22%
2026-06-04	12.80	12.75	-0.09	-0.70%	12.68	12.91	64058	8195	0.17%
2026-06-03	13.00	12.84	-0.18	-1.38%	12.66	13.00	102726	13149	0.27%
2026-06-02	12.90	13.02	0.09	0.70%	12.82	13.07	103375	13403	0.27%
2026-06-01	12.80	12.93	0.04	0.31%	12.58	12.95	135901	17360	0.36%
2026-05-29	12.59	12.89	0.36	2.87%	12.51	12.93	130489	16725	0.34%
2026-05-28	12.63	12.53	-0.11	-0.87%	12.52	12.74	80236	10125	0.21%
2026-05-27	12.50	12.64	0.14	1.12%	12.42	12.64	94179	11827	0.25%
2026-05-26	12.35	12.50	0.14	1.13%	12.30	12.50	70228	8734	0.18%
2026-05-25	12.20	12.36	0.14	1.15%	12.18	12.38	65449	8063	0.17%