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
2025-08-01	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%
2025-06-06	16.24	16.06	-0.10	-0.62%	15.97	16.24	51952	8343	0.14%
2025-06-05	16.00	16.16	0.17	1.06%	16.00	16.32	77561	12538	0.20%
2025-06-04	15.80	15.99	0.09	0.57%	15.80	16.02	66398	10591	0.17%
2025-06-03	16.33	15.90	-0.46	-2.81%	15.66	16.35	122478	19417	0.32%
2025-05-30	16.14	16.36	0.27	1.68%	16.07	16.39	55304	9006	0.15%
2025-05-29	15.95	16.09	0.08	0.50%	15.90	16.12	55707	8921	0.15%
2025-05-28	15.75	16.01	0.23	1.46%	15.70	16.02	50239	7993	0.13%
2025-05-27	15.88	15.78	-0.07	-0.44%	15.75	16.08	52397	8333	0.14%
2025-05-26	15.86	15.85	0.01	0.06%	15.81	16.05	52875	8416	0.14%
2025-05-23	16.00	15.84	-0.22	-1.37%	15.77	16.20	66268	10572	0.17%
2025-05-22	15.80	16.06	0.26	1.65%	15.73	16.06	56388	8970	0.15%
2025-05-21	15.72	15.80	0.10	0.64%	15.71	15.87	36278	5730	0.10%
2025-05-20	15.66	15.70	0.04	0.26%	15.65	15.98	58455	9244	0.15%
2025-05-19	15.30	15.66	0.41	2.69%	15.26	15.79	93726	14629	0.25%
2025-05-16	15.43	15.25	-0.18	-1.17%	15.17	15.48	57669	8799	0.15%
2025-05-15	15.40	15.43	0.03	0.19%	15.39	15.53	53252	8236	0.14%
2025-05-14	15.49	15.40	-0.12	-0.77%	15.28	15.55	62960	9694	0.17%
2025-05-13	15.43	15.52	0.08	0.52%	15.33	15.55	56352	8701	0.15%
2025-05-12	15.36	15.44	0.05	0.32%	15.15	15.50	86691	13331	0.23%
2025-05-09	15.20	15.39	0.21	1.38%	15.16	15.47	115765	17791	0.30%
2025-05-08	15.09	15.18	0.09	0.60%	15.02	15.23	91276	13816	0.24%
2025-05-07	15.00	15.09	0.07	0.47%	14.94	15.18	90486	13635	0.24%
2025-05-06	15.28	15.02	-0.22	-1.44%	14.90	15.28	119353	17890	0.31%
2025-04-30	15.40	15.24	-0.16	-1.04%	15.15	15.46	76959	11744	0.20%
2025-04-29	15.80	15.40	-0.43	-2.72%	15.31	15.82	108248	16739	0.28%
2025-04-28	15.65	15.83	0.17	1.09%	15.55	16.00	57490	9123	0.15%
2025-04-25	15.76	15.66	-0.11	-0.70%	15.46	15.79	66906	10429	0.18%
2025-04-24	15.62	15.77	0.15	0.96%	15.62	15.87	49037	7732	0.13%