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
2024-11-21	13.17	13.29	0.07	0.53%	13.15	13.38	97822	12997	0.26%
2024-11-20	13.20	13.22	0.01	0.08%	13.04	13.28	81897	10773	0.22%
2024-11-19	13.12	13.21	0.06	0.46%	13.05	13.26	85348	11225	0.22%
2024-11-18	13.33	13.15	-0.16	-1.20%	13.07	13.44	137161	18235	0.36%
2024-11-15	13.07	13.31	0.24	1.84%	12.98	13.38	255117	33836	0.67%
2024-11-14	12.78	13.07	0.27	2.11%	12.72	13.14	199546	25977	0.52%
2024-11-13	12.62	12.80	0.13	1.03%	12.61	12.91	124128	15847	0.33%
2024-11-12	12.70	12.67	-0.03	-0.24%	12.61	12.96	186538	23819	0.49%
2024-11-11	12.97	12.70	-0.27	-2.08%	12.69	12.97	151868	19365	0.40%
2024-11-08	13.04	12.97	-0.07	-0.54%	12.90	13.15	130599	16975	0.34%
2024-11-07	12.85	13.04	0.18	1.40%	12.82	13.05	122975	15921	0.32%
2024-11-06	13.08	12.86	-0.25	-1.91%	12.85	13.13	125516	16253	0.33%
2024-11-05	13.24	13.11	-0.16	-1.21%	13.05	13.30	151195	19815	0.40%
2024-11-04	12.92	13.27	0.36	2.79%	12.85	13.28	188002	24692	0.49%
2024-11-01	12.59	12.91	0.32	2.54%	12.50	12.98	165862	21260	0.44%
2024-10-31	12.81	12.59	-0.21	-1.64%	12.56	12.87	109448	13850	0.29%
2024-10-30	12.93	12.80	-0.14	-1.08%	12.69	12.95	104141	13324	0.27%
2024-10-29	13.06	12.94	-0.15	-1.15%	12.91	13.12	85465	11098	0.22%
2024-10-28	13.08	13.09	0.02	0.15%	12.86	13.17	119649	15591	0.31%
2024-10-25	13.06	13.07	0.07	0.54%	12.82	13.13	127143	16492	0.33%
2024-10-24	13.07	13.00	-0.06	-0.46%	12.97	13.13	68413	8903	0.18%
2024-10-23	13.06	13.06	0.05	0.38%	13.02	13.17	117798	15445	0.31%
2024-10-22	12.96	13.01	0.06	0.46%	12.89	13.10	117936	15352	0.31%
2024-10-21	13.01	12.95	-0.06	-0.46%	12.84	13.10	176963	22899	0.47%
2024-10-18	12.96	13.01	0.05	0.39%	12.73	13.15	167149	21608	0.44%
2024-10-17	13.13	12.96	-0.19	-1.44%	12.92	13.30	119741	15636	0.31%
2024-10-16	12.89	13.15	0.25	1.94%	12.82	13.20	162034	21136	0.43%
2024-10-15	13.03	12.90	-0.13	-1.00%	12.84	13.18	146882	19076	0.39%
2024-10-14	12.84	13.03	0.24	1.88%	12.75	13.17	210569	27264	0.55%
2024-10-11	13.04	12.79	-0.12	-0.93%	12.70	13.12	236262	30420	0.62%
2024-10-10	12.72	12.91	0.22	1.73%	12.71	13.25	345442	45037	0.91%
2024-10-09	13.64	12.69	-1.06	-7.71%	12.66	13.64	300683	39314	0.79%
2024-10-08	15.60	13.75	-0.52	-3.64%	13.51	15.64	484006	68398	1.27%
2024-09-30	13.56	14.27	0.87	6.49%	13.40	14.34	391218	54092	1.03%
2024-09-27	13.75	13.40	-0.35	-2.55%	13.32	13.85	155282	20945	0.41%
2024-09-26	13.69	13.75	0.07	0.51%	13.49	13.77	119341	16250	0.31%
2024-09-25	13.89	13.68	-0.15	-1.08%	13.61	14.20	164593	22820	0.43%
2024-09-24	13.65	13.83	0.11	0.80%	13.60	13.93	146546	20172	0.39%
2024-09-23	13.80	13.72	0.08	0.59%	13.50	13.80	54720	7488	0.14%
2024-09-20	13.50	13.64	0.18	1.34%	13.35	13.75	99620	13542	0.26%
2024-09-19	13.92	13.46	-0.36	-2.60%	13.39	13.92	102864	13913	0.27%
2024-09-18	13.65	13.82	0.22	1.62%	13.62	14.05	93465	12911	0.25%
2024-09-13	13.78	13.60	-0.28	-2.02%	13.59	13.95	85076	11670	0.22%
2024-09-12	13.82	13.88	0.04	0.29%	13.61	13.93	86961	11989	0.23%
2024-09-11	14.30	13.84	-0.45	-3.15%	13.72	14.34	111532	15525	0.29%
2024-09-10	14.09	14.29	0.06	0.42%	14.05	14.34	49349	7004	0.13%
2024-09-09	14.40	14.23	-0.31	-2.13%	14.16	14.55	72720	10424	0.19%
2024-09-06	14.39	14.54	0.27	1.89%	14.12	14.72	108791	15648	0.29%
2024-09-05	13.97	14.27	0.30	2.15%	13.70	14.39	100357	14157	0.26%
2024-09-04	13.85	13.97	0.12	0.87%	13.68	13.99	59066	8201	0.16%
2024-09-03	14.11	13.85	-0.32	-2.26%	13.65	14.23	91847	12725	0.24%
2024-09-02	13.50	14.17	0.45	3.28%	13.45	14.36	149693	21045	0.39%
2024-08-30	13.68	13.72	-0.20	-1.44%	13.13	13.87	189844	25719	0.50%
2024-08-29	14.95	13.92	-1.05	-7.01%	13.90	14.95	192516	27404	0.51%
2024-08-28	14.62	14.97	0.21	1.42%	14.60	15.09	105253	15726	0.28%
2024-08-27	14.40	14.76	0.35	2.43%	14.35	14.82	82910	12115	0.22%
2024-08-26	14.45	14.41	-0.06	-0.41%	13.98	14.48	78484	11192	0.21%
2024-08-23	14.08	14.47	0.39	2.77%	13.90	14.58	103454	14787	0.27%
2024-08-22	13.91	14.08	0.17	1.22%	13.81	14.16	87609	12328	0.23%
2024-08-21	13.87	13.91	0.00	0.00%	13.77	13.97	51377	7129	0.14%
2024-08-20	13.93	13.91	-0.02	-0.14%	13.74	14.08	73088	10142	0.19%
2024-08-19	13.57	13.93	0.36	2.65%	13.50	13.95	69071	9523	0.18%
2024-08-16	13.54	13.57	0.02	0.15%	13.37	13.69	60404	8186	0.16%
2024-08-15	13.44	13.55	0.11	0.82%	13.35	13.61	54359	7347	0.14%
2024-08-14	13.38	13.44	0.06	0.45%	13.31	13.60	38383	5168	0.10%
2024-08-13	13.34	13.38	0.04	0.30%	13.23	13.48	39657	5300	0.10%