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
2025-04-03	15.30	15.39	-0.01	-0.06%	14.96	15.45	100130	15186	0.26%
2025-04-02	15.55	15.40	-0.14	-0.90%	15.35	15.79	132316	20532	0.35%
2025-04-01	15.28	15.54	0.26	1.70%	15.01	15.56	129057	19904	0.34%
2025-03-31	14.95	15.28	0.40	2.69%	14.89	15.29	140020	21256	0.37%
2025-03-28	14.54	14.88	0.45	3.12%	14.50	14.99	177239	26222	0.47%
2025-03-27	14.44	14.43	0.09	0.63%	14.38	14.70	150168	21867	0.39%
2025-03-26	14.28	14.34	0.07	0.49%	14.13	14.45	118042	16903	0.31%
2025-03-25	14.29	14.27	0.00	0.00%	14.18	14.33	76636	10923	0.20%
2025-03-24	14.26	14.27	0.01	0.07%	14.20	14.48	131813	18883	0.35%
2025-03-21	14.21	14.26	0.05	0.35%	14.15	14.32	92990	13230	0.24%
2025-03-20	14.32	14.21	-0.11	-0.77%	14.18	14.53	120297	17242	0.32%
2025-03-19	14.12	14.32	0.17	1.20%	14.09	14.37	114195	16287	0.30%
2025-03-18	14.24	14.15	-0.06	-0.42%	14.12	14.26	99788	14131	0.26%
2025-03-17	14.43	14.21	-0.24	-1.66%	14.16	14.51	157606	22459	0.41%
2025-03-14	14.54	14.45	-0.08	-0.55%	14.36	14.71	128754	18659	0.34%
2025-03-13	14.35	14.53	0.11	0.76%	14.35	14.67	131736	19155	0.35%
2025-03-12	14.59	14.42	-0.09	-0.62%	14.35	14.59	57047	8226	0.15%
2025-03-11	14.52	14.51	0.01	0.07%	14.44	14.62	60824	8830	0.16%
2025-03-10	14.58	14.50	-0.20	-1.36%	14.46	14.73	67953	9890	0.18%
2025-03-07	15.08	14.70	-0.28	-1.87%	14.67	15.08	64990	9621	0.17%
2025-03-06	15.10	14.98	-0.26	-1.71%	14.86	15.19	88962	13337	0.23%
2025-03-05	15.58	15.24	-0.15	-0.97%	15.20	15.58	51511	7894	0.14%
2025-03-04	15.20	15.39	0.09	0.59%	15.16	15.61	80530	12417	0.21%
2025-03-03	15.20	15.30	0.09	0.59%	14.85	15.36	109766	16594	0.29%
2025-02-28	15.39	15.21	-0.17	-1.11%	15.14	15.46	73142	11147	0.19%
2025-02-27	14.92	15.38	0.45	3.01%	14.86	15.45	93493	14296	0.25%
2025-02-26	14.75	14.93	0.19	1.29%	14.55	15.10	82705	12357	0.22%
2025-02-25	14.59	14.74	0.11	0.75%	14.51	14.88	75775	11175	0.20%
2025-02-24	14.42	14.63	0.15	1.04%	14.34	14.66	72471	10546	0.19%
2025-02-21	14.52	14.48	-0.06	-0.41%	14.25	14.58	71502	10288	0.19%
2025-02-20	14.71	14.54	-0.21	-1.42%	14.48	14.77	65659	9571	0.17%
2025-02-19	14.71	14.75	-0.02	-0.14%	14.49	14.80	77498	11363	0.20%
2025-02-18	14.50	14.77	0.14	0.96%	14.45	14.90	99131	14654	0.26%
2025-02-17	14.21	14.63	0.34	2.38%	14.09	14.68	126727	18294	0.33%
2025-02-14	14.08	14.29	0.17	1.20%	13.96	14.30	95390	13503	0.25%
2025-02-13	14.13	14.12	-0.01	-0.07%	14.02	14.22	51941	7347	0.14%
2025-02-12	14.15	14.13	-0.04	-0.28%	13.98	14.18	59890	8422	0.16%
2025-02-11	14.08	14.17	0.10	0.71%	14.08	14.35	78591	11177	0.21%
2025-02-10	14.25	14.07	-0.14	-0.99%	14.05	14.27	71535	10088	0.19%
2025-02-07	14.20	14.21	-0.05	-0.35%	14.15	14.38	70736	10064	0.19%
2025-02-06	14.29	14.26	-0.01	-0.07%	14.16	14.51	76125	10895	0.20%
2025-02-05	14.70	14.27	-0.42	-2.86%	14.21	14.70	107730	15453	0.28%
2025-01-27	14.57	14.69	0.20	1.38%	14.51	14.85	70398	10361	0.19%
2025-01-24	14.62	14.49	-0.10	-0.69%	14.30	14.74	90707	13190	0.24%
2025-01-23	14.48	14.59	0.20	1.39%	14.39	14.66	79629	11582	0.21%
2025-01-22	14.47	14.39	-0.04	-0.28%	14.35	14.56	46721	6743	0.12%
2025-01-21	14.88	14.43	-0.42	-2.83%	14.41	14.88	101033	14712	0.27%
2025-01-20	14.85	14.85	0.00	0.00%	14.77	14.90	65572	9737	0.17%
2025-01-17	15.05	14.85	-0.26	-1.72%	14.72	15.08	103014	15280	0.27%
2025-01-16	15.23	15.11	-0.06	-0.40%	14.83	15.24	75522	11351	0.20%
2025-01-15	14.82	15.17	0.32	2.15%	14.77	15.24	116533	17611	0.31%
2025-01-14	14.83	14.85	0.02	0.13%	14.73	14.98	92627	13738	0.24%
2025-01-13	15.13	14.83	-0.30	-1.98%	14.70	15.17	99012	14723	0.26%
2025-01-10	15.23	15.13	-0.02	-0.13%	14.95	15.27	75515	11424	0.20%
2025-01-09	15.40	15.15	-0.27	-1.75%	15.11	15.40	68300	10382	0.18%
2025-01-08	15.05	15.42	0.27	1.78%	15.05	15.55	104046	16016	0.27%
2025-01-07	15.20	15.15	-0.05	-0.33%	15.01	15.32	76411	11569	0.20%
2025-01-06	14.86	15.20	0.25	1.67%	14.80	15.27	126488	19081	0.33%
2025-01-03	15.42	14.95	-0.17	-1.12%	14.87	15.45	111885	16805	0.29%
2025-01-02	15.40	15.12	-0.19	-1.24%	15.05	15.63	164809	25195	0.43%
2024-12-31	15.11	15.31	0.12	0.79%	15.06	15.48	124667	19113	0.33%
2024-12-30	15.00	15.19	0.14	0.93%	14.93	15.38	104140	15826	0.27%
2024-12-27	14.52	15.05	0.39	2.66%	14.52	15.08	130783	19438	0.34%
2024-12-26	14.72	14.66	-0.12	-0.81%	14.53	14.80	80596	11804	0.21%