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
2025-09-16	12.91	12.85	-0.06	-0.46%	12.81	12.98	94300	12158	0.25%
2025-09-15	13.00	12.91	-0.09	-0.69%	12.88	13.01	86312	11145	0.23%
2025-09-12	13.15	13.00	-0.14	-1.07%	12.98	13.23	139161	18186	0.37%
2025-09-11	13.18	13.14	-0.04	-0.30%	12.99	13.19	146042	19085	0.38%
2025-09-10	13.23	13.18	-0.05	-0.38%	13.13	13.27	81611	10784	0.21%
2025-09-09	13.30	13.23	-0.07	-0.53%	13.18	13.30	67712	8953	0.18%
2025-09-08	13.28	13.30	0.01	0.08%	13.24	13.35	58631	7791	0.15%
2025-09-05	13.39	13.29	-0.13	-0.97%	13.24	13.40	64300	8544	0.17%
2025-09-04	13.33	13.42	0.06	0.45%	13.17	13.44	91279	12147	0.24%
2025-09-03	13.49	13.36	-0.08	-0.60%	13.27	13.51	93316	12451	0.25%
2025-09-02	13.54	13.44	-0.08	-0.59%	13.43	13.58	79376	10708	0.21%
2025-09-01	13.41	13.52	0.11	0.82%	13.30	13.55	97112	13064	0.26%
2025-08-29	13.40	13.41	-0.12	-0.89%	13.38	13.56	97744	13148	0.26%
2025-08-28	13.72	13.53	-0.21	-1.53%	13.38	13.72	121833	16500	0.32%
2025-08-27	13.88	13.74	-0.15	-1.08%	13.70	13.89	98945	13621	0.26%
2025-08-26	13.94	13.89	-0.05	-0.36%	13.87	13.97	100812	14030	0.27%
2025-08-25	13.87	13.94	0.08	0.58%	13.86	13.94	95910	13336	0.25%
2025-08-22	13.93	13.86	-0.04	-0.29%	13.78	13.94	69701	9635	0.18%
2025-08-21	13.76	13.90	0.13	0.94%	13.73	13.92	84632	11733	0.22%
2025-08-20	13.80	13.77	-0.07	-0.51%	13.70	13.83	69891	9613	0.18%
2025-08-19	13.83	13.84	0.01	0.07%	13.76	13.86	62656	8654	0.16%
2025-08-18	13.80	13.83	0.03	0.22%	13.76	13.89	71878	9934	0.19%
2025-08-15	13.94	13.80	-0.15	-1.08%	13.70	13.94	127587	17568	0.34%
2025-08-14	14.01	13.95	-0.06	-0.43%	13.95	14.05	58094	8133	0.15%
2025-08-13	14.09	14.01	-0.08	-0.57%	13.98	14.09	82720	11597	0.22%
2025-08-12	14.00	14.09	0.03	0.21%	13.99	14.12	54742	7706	0.14%
2025-08-11	14.28	14.06	-0.19	-1.33%	14.05	14.29	115796	16342	0.30%
2025-08-08	14.26	14.25	-0.01	-0.07%	14.23	14.30	46253	6596	0.12%
2025-08-07	14.22	14.26	0.04	0.28%	14.14	14.27	67196	9540	0.18%
2025-08-06	14.30	14.22	-0.03	-0.21%	14.22	14.35	49649	7079	0.13%
2025-08-05	14.23	14.25	0.05	0.35%	14.14	14.30	49625	7063	0.13%
2025-08-04	14.13	14.20	0.02	0.14%	14.10	14.23	52058	7380	0.14%
2025-08-01	14.15	14.18	0.02	0.14%	14.12	14.28	63534	9013	0.17%
2025-07-31	14.37	14.16	-0.25	-1.73%	14.12	14.40	88859	12596	0.23%
2025-07-30	14.40	14.41	-0.01	-0.07%	14.26	14.53	86945	12560	0.23%
2025-07-29	14.94	14.91	-0.05	-0.33%	14.74	14.95	100208	14883	0.26%
2025-07-28	15.20	14.96	-0.23	-1.51%	14.94	15.21	126285	18990	0.33%
2025-07-25	15.33	15.19	-0.13	-0.85%	15.17	15.37	72441	11058	0.19%
2025-07-24	15.33	15.32	0.00	0.00%	15.12	15.34	105284	16054	0.28%
2025-07-23	15.20	15.32	0.19	1.26%	15.20	15.41	157492	24134	0.41%
2025-07-22	15.04	15.13	0.09	0.60%	15.04	15.20	119980	18136	0.32%
2025-07-21	15.05	15.04	-0.01	-0.07%	15.00	15.08	61169	9203	0.16%
2025-07-18	14.99	15.05	0.06	0.40%	14.99	15.09	57504	8649	0.15%
2025-07-17	15.08	14.99	-0.09	-0.60%	14.99	15.15	74723	11232	0.20%
2025-07-16	15.05	15.08	0.02	0.13%	15.01	15.11	61627	9277	0.16%
2025-07-15	15.22	15.06	-0.16	-1.05%	15.02	15.28	114431	17284	0.30%
2025-07-14	15.23	15.22	-0.01	-0.07%	15.20	15.32	93690	14274	0.25%
2025-07-11	15.39	15.23	-0.15	-0.98%	15.23	15.55	134973	20717	0.35%
2025-07-10	15.25	15.38	0.09	0.59%	15.25	15.39	68749	10536	0.18%
2025-07-09	15.17	15.29	0.13	0.86%	15.06	15.32	92743	14142	0.24%
2025-07-08	15.40	15.16	-0.26	-1.69%	15.15	15.46	146817	22385	0.39%
2025-07-07	15.31	15.42	0.12	0.78%	15.18	15.43	68240	10478	0.18%
2025-07-04	15.24	15.30	0.04	0.26%	15.24	15.49	95001	14612	0.25%
2025-07-03	15.37	15.26	-0.11	-0.72%	15.22	15.37	71486	10907	0.19%
2025-07-02	15.47	15.37	-0.09	-0.58%	15.27	15.60	89154	13769	0.23%
2025-07-01	15.33	15.46	0.12	0.78%	15.33	15.49	83583	12902	0.22%
2025-06-30	15.35	15.34	-0.07	-0.45%	15.28	15.50	95714	14703	0.25%
2025-06-27	15.57	15.41	-0.16	-1.03%	15.25	15.58	130676	20072	0.34%
2025-06-26	15.72	15.57	-0.15	-0.95%	15.52	15.72	115317	17975	0.30%
2025-06-25	15.78	15.72	-0.05	-0.32%	15.66	15.88	88772	13965	0.23%
2025-06-24	15.82	15.77	-0.09	-0.57%	15.62	15.91	121260	19097	0.32%
2025-06-23	16.03	15.86	-0.14	-0.88%	15.72	16.07	71393	11309	0.19%
2025-06-20	15.74	16.00	0.22	1.39%	15.72	16.08	71936	11463	0.19%
2025-06-19	15.79	15.78	0.00	0.00%	15.75	15.94	60314	9548	0.16%
2025-06-18	15.76	15.78	0.02	0.13%	15.75	15.86	60753	9596	0.16%
2025-06-17	15.79	15.76	-0.03	-0.19%	15.74	15.96	83609	13251	0.22%
2025-06-16	16.00	15.79	-0.26	-1.62%	15.77	16.08	81981	13032	0.22%
2025-06-13	15.85	16.05	0.15	0.94%	15.85	16.10	82155	13153	0.22%
2025-06-12	15.86	15.90	0.00	0.00%	15.78	15.93	55351	8786	0.15%
2025-06-11	15.84	15.90	0.09	0.57%	15.74	15.98	61400	9742	0.16%
2025-06-10	15.86	15.81	-0.03	-0.19%	15.79	16.00	82783	13137	0.22%
2025-06-09	16.07	15.84	-0.22	-1.37%	15.73	16.10	86895	13776	0.23%