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
2025-10-31	13.80	13.73	-0.05	-0.36%	13.54	13.81	91220	12469	0.24%
2025-10-30	13.75	13.78	0.10	0.73%	13.65	13.82	75836	10439	0.20%
2025-10-29	13.70	13.68	-0.04	-0.29%	13.58	13.83	82394	11306	0.22%
2025-10-28	13.56	13.72	0.17	1.25%	13.50	13.76	108494	14821	0.29%
2025-10-27	13.43	13.55	0.12	0.89%	13.33	13.58	116051	15657	0.31%
2025-10-24	13.43	13.43	0.00	0.00%	13.32	13.51	84314	11305	0.22%
2025-10-23	13.47	13.43	-0.04	-0.30%	13.43	13.60	71191	9629	0.19%
2025-10-22	13.33	13.47	0.13	0.97%	13.33	13.51	71134	9559	0.19%
2025-10-21	13.47	13.34	-0.15	-1.11%	13.33	13.54	75712	10143	0.20%
2025-10-20	13.46	13.49	0.04	0.30%	13.23	13.57	117521	15735	0.31%
2025-10-17	13.35	13.45	0.11	0.82%	13.29	13.61	116717	15724	0.31%
2025-10-16	13.20	13.34	0.10	0.76%	13.20	13.38	76110	10135	0.20%
2025-10-15	13.39	13.24	-0.17	-1.27%	13.21	13.50	106324	14145	0.28%
2025-10-14	13.01	13.41	0.38	2.92%	12.91	13.41	151074	19946	0.40%
2025-10-13	12.93	13.03	0.11	0.85%	12.71	13.04	115110	14829	0.30%
2025-10-10	12.50	12.92	0.40	3.19%	12.49	12.94	142342	18175	0.37%
2025-10-09	12.56	12.52	-0.04	-0.32%	12.39	12.56	104993	13068	0.28%
2025-09-30	12.66	12.56	-0.11	-0.87%	12.56	12.66	62653	7893	0.16%
2025-09-29	12.76	12.67	-0.09	-0.71%	12.58	12.76	82681	10456	0.22%
2025-09-26	12.68	12.76	0.08	0.63%	12.58	12.77	86951	11019	0.23%
2025-09-25	12.75	12.68	-0.11	-0.86%	12.50	12.75	101251	12791	0.27%
2025-09-24	12.83	12.79	-0.03	-0.23%	12.75	13.00	132876	17087	0.35%
2025-09-23	12.49	12.82	0.32	2.56%	12.43	12.84	165775	21045	0.44%
2025-09-22	12.58	12.50	-0.08	-0.64%	12.46	12.60	70973	8884	0.19%
2025-09-19	12.56	12.58	0.02	0.16%	12.40	12.63	113501	14185	0.30%
2025-09-18	12.71	12.56	-0.18	-1.41%	12.53	12.72	113167	14250	0.30%
2025-09-17	12.83	12.74	-0.11	-0.86%	12.72	12.85	72000	9196	0.19%
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%