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
2026-04-30	12.18	12.30	0.08	0.65%	12.08	12.30	115958	14116	0.30%
2026-04-29	12.18	12.22	0.04	0.33%	12.12	12.34	85536	10465	0.22%
2026-04-28	11.96	12.18	0.18	1.50%	11.96	12.20	84724	10282	0.22%
2026-04-27	12.22	12.00	-0.15	-1.23%	11.95	12.22	67999	8187	0.18%
2026-04-24	12.24	12.15	-0.05	-0.41%	12.11	12.24	65774	7994	0.17%
2026-04-23	12.15	12.20	0.03	0.25%	12.06	12.22	77820	9468	0.20%
2026-04-22	12.01	12.17	0.13	1.08%	11.99	12.18	95199	11537	0.25%
2026-04-21	11.80	12.04	0.25	2.12%	11.78	12.14	155776	18721	0.41%
2026-04-20	11.80	11.79	0.04	0.34%	11.68	11.82	52834	6200	0.14%
2026-04-17	11.76	11.75	-0.04	-0.34%	11.74	11.82	42638	5017	0.11%
2026-04-16	11.68	11.79	0.11	0.94%	11.65	11.83	82879	9749	0.22%
2026-04-15	11.56	11.68	0.13	1.13%	11.53	11.68	82661	9614	0.22%
2026-04-14	11.50	11.55	0.04	0.35%	11.49	11.55	49231	5672	0.13%
2026-04-13	11.52	11.51	-0.02	-0.17%	11.47	11.52	48945	5626	0.13%
2026-04-10	11.57	11.53	0.00	0.00%	11.49	11.64	115937	13371	0.30%
2026-04-09	11.59	11.53	-0.09	-0.77%	11.50	11.59	52303	6031	0.14%
2026-04-08	11.60	11.62	0.09	0.78%	11.48	11.64	113315	13095	0.30%
2026-04-07	11.74	11.53	-0.16	-1.37%	11.49	11.75	99098	11436	0.26%
2026-04-03	11.95	11.69	-0.28	-2.34%	11.65	11.95	119577	14042	0.31%
2026-04-02	11.90	11.97	0.13	1.10%	11.82	11.97	106430	12663	0.28%
2026-04-01	12.12	11.84	-0.21	-1.74%	11.82	12.13	176063	20937	0.46%
2026-03-31	12.04	12.05	0.08	0.67%	11.99	12.18	102926	12431	0.27%
2026-03-30	12.01	11.97	-0.13	-1.07%	11.92	12.11	82226	9861	0.22%
2026-03-27	12.30	12.10	-0.24	-1.94%	12.02	12.33	133327	16183	0.35%
2026-03-26	12.12	12.34	0.20	1.65%	12.09	12.42	193166	23832	0.51%
2026-03-25	12.08	12.14	0.10	0.83%	11.86	12.20	122569	14726	0.32%
2026-03-24	12.00	12.04	0.16	1.35%	11.92	12.11	100746	12120	0.26%
2026-03-23	12.26	11.88	-0.45	-3.65%	11.83	12.27	133468	16041	0.35%
2026-03-20	12.43	12.33	-0.10	-0.80%	12.27	12.50	84900	10539	0.22%
2026-03-19	12.42	12.43	0.01	0.08%	12.36	12.55	103934	12974	0.27%
2026-03-18	12.49	12.42	-0.06	-0.48%	12.32	12.52	91901	11418	0.24%
2026-03-17	12.44	12.48	0.07	0.56%	12.39	12.56	67545	8439	0.18%
2026-03-16	12.40	12.41	0.04	0.32%	12.38	12.54	81796	10187	0.22%
2026-03-13	12.45	12.37	-0.06	-0.48%	12.33	12.48	88946	11035	0.23%
2026-03-12	12.20	12.43	0.23	1.89%	12.13	12.47	171378	21205	0.45%
2026-03-11	12.08	12.20	0.09	0.74%	11.98	12.20	87846	10641	0.23%
2026-03-10	12.08	12.11	0.02	0.17%	11.95	12.12	66281	7983	0.17%
2026-03-09	12.18	12.09	-0.10	-0.82%	12.04	12.25	101173	12282	0.27%
2026-03-06	12.02	12.19	0.16	1.33%	11.98	12.21	88859	10764	0.23%
2026-03-05	11.92	12.03	0.10	0.84%	11.88	12.07	84781	10146	0.22%
2026-03-04	12.20	11.93	-0.27	-2.21%	11.86	12.20	135667	16239	0.36%
2026-03-03	12.07	12.20	0.13	1.08%	12.03	12.28	135322	16482	0.36%
2026-03-02	11.98	12.07	0.07	0.58%	11.88	12.10	102321	12294	0.27%
2026-02-27	11.95	12.00	0.05	0.42%	11.95	12.06	80593	9689	0.21%
2026-02-26	11.95	11.95	0.00	0.00%	11.91	12.04	56003	6695	0.15%
2026-02-25	12.02	11.95	-0.07	-0.58%	11.94	12.08	88962	10687	0.23%
2026-02-24	12.08	12.02	0.02	0.17%	12.00	12.08	62593	7532	0.16%
2026-02-13	12.15	12.00	-0.12	-0.99%	12.00	12.19	71325	8611	0.19%
2026-02-12	12.36	12.12	-0.22	-1.78%	12.11	12.37	90639	11067	0.24%
2026-02-11	12.30	12.34	0.11	0.90%	12.20	12.36	82118	10105	0.22%
2026-02-10	12.12	12.23	0.10	0.82%	12.06	12.25	90170	10986	0.24%
2026-02-09	12.16	12.13	0.02	0.17%	12.04	12.19	79239	9590	0.21%
2026-02-06	12.24	12.11	-0.13	-1.06%	12.10	12.29	76604	9322	0.20%
2026-02-05	12.20	12.24	0.07	0.58%	12.17	12.30	77941	9548	0.20%
2026-02-04	12.05	12.17	0.12	1.00%	12.02	12.23	86389	10508	0.23%
2026-02-03	12.14	12.05	-0.04	-0.33%	11.97	12.17	100915	12149	0.27%
2026-02-02	12.08	12.09	0.06	0.50%	12.02	12.33	189898	23130	0.50%
2026-01-30	12.30	12.03	-0.23	-1.88%	12.03	12.46	194959	23839	0.51%
2026-01-29	12.12	12.26	0.16	1.32%	12.12	12.28	136614	16675	0.36%
2026-01-28	11.98	12.10	0.14	1.17%	11.92	12.29	199265	24246	0.52%
2026-01-27	11.94	11.96	0.02	0.17%	11.91	12.03	129933	15563	0.34%
2026-01-26	11.75	11.94	0.20	1.70%	11.67	12.00	166338	19756	0.44%