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
2025-12-16	12.27	12.21	-0.03	-0.25%	12.17	12.37	134178	16485	0.35%
2025-12-15	12.07	12.24	0.17	1.41%	11.95	12.24	174096	21103	0.46%
2025-12-12	12.12	12.07	-0.05	-0.41%	12.01	12.13	328765	39684	0.86%
2025-12-11	12.21	12.12	-0.07	-0.57%	12.05	12.30	231426	28132	0.61%
2025-12-10	12.19	12.19	-0.01	-0.08%	12.12	12.23	110617	13463	0.29%
2025-12-09	12.36	12.20	-0.15	-1.21%	12.15	12.39	125948	15408	0.33%
2025-12-08	12.45	12.35	-0.10	-0.80%	12.31	12.48	111263	13735	0.29%
2025-12-05	12.62	12.45	-0.16	-1.27%	12.40	12.62	125291	15629	0.33%
2025-12-04	12.76	12.61	-0.12	-0.94%	12.59	12.76	99073	12517	0.26%
2025-12-03	12.66	12.73	0.08	0.63%	12.59	12.78	134996	17145	0.36%
2025-12-02	12.64	12.65	0.00	0.00%	12.52	12.75	194860	24610	0.51%
2025-12-01	13.00	12.65	-0.38	-2.92%	12.51	13.05	262437	33276	0.69%
2025-11-28	13.17	13.03	-0.14	-1.06%	13.02	13.22	70204	9175	0.18%
2025-11-27	13.05	13.17	0.12	0.92%	13.05	13.23	74715	9817	0.20%
2025-11-26	13.19	13.05	-0.12	-0.91%	12.95	13.27	109548	14348	0.29%
2025-11-25	13.27	13.17	-0.10	-0.75%	13.15	13.33	79201	10453	0.21%
2025-11-24	13.29	13.27	-0.02	-0.15%	13.17	13.44	67828	9002	0.18%
2025-11-21	13.34	13.29	-0.07	-0.52%	13.26	13.53	87717	11760	0.23%
2025-11-20	13.41	13.36	-0.06	-0.45%	13.29	13.45	62757	8386	0.17%
2025-11-19	13.42	13.42	-0.04	-0.30%	13.41	13.53	50468	6788	0.13%
2025-11-18	13.52	13.46	-0.05	-0.37%	13.42	13.58	47473	6403	0.12%
2025-11-17	13.56	13.51	-0.05	-0.37%	13.39	13.59	88489	11913	0.23%
2025-11-14	13.72	13.56	-0.07	-0.51%	13.56	13.74	50545	6895	0.13%
2025-11-13	13.83	13.63	-0.18	-1.30%	13.58	13.91	89912	12302	0.24%
2025-11-12	13.99	13.81	0.00	0.00%	13.81	14.28	95820	13345	0.25%
2025-11-11	13.86	13.81	-0.09	-0.65%	13.78	13.87	49351	6823	0.13%
2025-11-10	13.83	13.90	0.13	0.94%	13.68	13.91	72482	10027	0.19%
2025-11-07	13.86	13.77	-0.09	-0.65%	13.77	13.94	53854	7459	0.14%
2025-11-06	13.91	13.86	-0.04	-0.29%	13.78	13.91	68847	9530	0.18%
2025-11-05	13.82	13.90	0.04	0.29%	13.70	13.96	106425	14762	0.28%
2025-11-04	13.69	13.86	0.21	1.54%	13.57	13.88	104493	14417	0.27%
2025-11-03	13.74	13.65	-0.08	-0.58%	13.61	13.77	77744	10630	0.20%
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%