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
2026-06-18	12.11	12.06	-0.09	-0.74%	12.01	12.18	89381	10798	0.24%
2026-06-17	12.05	12.15	0.10	0.83%	12.01	12.20	101414	12299	0.27%
2026-06-16	12.08	12.05	-0.07	-0.58%	11.95	12.12	114604	13779	0.30%
2026-06-15	12.38	12.12	-0.42	-3.35%	12.04	12.40	246360	29900	0.65%
2026-06-12	12.30	12.54	0.17	1.37%	12.12	12.54	281469	34501	0.74%
2026-06-11	12.71	12.37	-0.38	-2.98%	12.25	12.71	172094	21320	0.45%
2026-06-10	12.79	12.75	-0.02	-0.16%	12.63	12.85	84857	10800	0.22%
2026-06-09	12.65	12.77	0.14	1.11%	12.58	12.88	93192	11906	0.25%
2026-06-08	12.55	12.63	-0.05	-0.39%	12.50	12.68	75498	9499	0.20%
2026-06-05	12.75	12.68	-0.07	-0.55%	12.60	12.93	84786	10804	0.22%
2026-06-04	12.80	12.75	-0.09	-0.70%	12.68	12.91	64058	8195	0.17%
2026-06-03	13.00	12.84	-0.18	-1.38%	12.66	13.00	102726	13149	0.27%
2026-06-02	12.90	13.02	0.09	0.70%	12.82	13.07	103375	13403	0.27%
2026-06-01	12.80	12.93	0.04	0.31%	12.58	12.95	135901	17360	0.36%
2026-05-29	12.59	12.89	0.36	2.87%	12.51	12.93	130489	16725	0.34%
2026-05-28	12.63	12.53	-0.11	-0.87%	12.52	12.74	80236	10125	0.21%
2026-05-27	12.50	12.64	0.14	1.12%	12.42	12.64	94179	11827	0.25%
2026-05-26	12.35	12.50	0.14	1.13%	12.30	12.50	70228	8734	0.18%
2026-05-25	12.20	12.36	0.14	1.15%	12.18	12.38	65449	8063	0.17%
2026-05-22	12.35	12.22	-0.12	-0.97%	12.16	12.39	64309	7867	0.17%
2026-05-21	12.29	12.34	0.03	0.24%	12.26	12.42	68835	8508	0.18%
2026-05-20	12.38	12.31	-0.09	-0.73%	12.27	12.45	81367	10055	0.21%
2026-05-19	12.19	12.40	0.20	1.64%	12.16	12.44	69702	8620	0.18%
2026-05-18	12.30	12.20	-0.06	-0.49%	12.16	12.30	69463	8480	0.18%
2026-05-15	12.42	12.26	-0.11	-0.89%	12.19	12.43	76729	9418	0.20%
2026-05-14	12.45	12.37	-0.01	-0.08%	12.35	12.53	64431	8020	0.17%
2026-05-13	12.48	12.38	-0.08	-0.64%	12.36	12.55	75738	9422	0.20%
2026-05-12	12.24	12.46	0.23	1.88%	12.21	12.49	149953	18614	0.39%
2026-05-11	12.20	12.23	0.03	0.25%	12.06	12.25	66567	8095	0.18%
2026-05-08	12.15	12.20	0.05	0.41%	12.10	12.22	74063	9020	0.19%
2026-05-07	12.22	12.15	-0.08	-0.65%	12.10	12.30	70818	8639	0.19%
2026-05-06	12.25	12.23	-0.07	-0.57%	12.10	12.27	86432	10515	0.23%
2026-04-30	12.18	12.30	0.08	0.65%	12.08	12.30	115958	14116	0.30%
2026-04-29	12.18	12.22	0.04	0.33%	12.12	12.34	85536	10465	0.22%
2026-04-28	11.96	12.18	0.18	1.50%	11.96	12.20	84724	10282	0.22%
2026-04-27	12.22	12.00	-0.15	-1.23%	11.95	12.22	67999	8187	0.18%
2026-04-24	12.24	12.15	-0.05	-0.41%	12.11	12.24	65774	7994	0.17%
2026-04-23	12.15	12.20	0.03	0.25%	12.06	12.22	77820	9468	0.20%
2026-04-22	12.01	12.17	0.13	1.08%	11.99	12.18	95199	11537	0.25%
2026-04-21	11.80	12.04	0.25	2.12%	11.78	12.14	155776	18721	0.41%
2026-04-20	11.80	11.79	0.04	0.34%	11.68	11.82	52834	6200	0.14%
2026-04-17	11.76	11.75	-0.04	-0.34%	11.74	11.82	42638	5017	0.11%
2026-04-16	11.68	11.79	0.11	0.94%	11.65	11.83	82879	9749	0.22%
2026-04-15	11.56	11.68	0.13	1.13%	11.53	11.68	82661	9614	0.22%
2026-04-14	11.50	11.55	0.04	0.35%	11.49	11.55	49231	5672	0.13%
2026-04-13	11.52	11.51	-0.02	-0.17%	11.47	11.52	48945	5626	0.13%
2026-04-10	11.57	11.53	0.00	0.00%	11.49	11.64	115937	13371	0.30%
2026-04-09	11.59	11.53	-0.09	-0.77%	11.50	11.59	52303	6031	0.14%
2026-04-08	11.60	11.62	0.09	0.78%	11.48	11.64	113315	13095	0.30%
2026-04-07	11.74	11.53	-0.16	-1.37%	11.49	11.75	99098	11436	0.26%
2026-04-03	11.95	11.69	-0.28	-2.34%	11.65	11.95	119577	14042	0.31%
2026-04-02	11.90	11.97	0.13	1.10%	11.82	11.97	106430	12663	0.28%
2026-04-01	12.12	11.84	-0.21	-1.74%	11.82	12.13	176063	20937	0.46%
2026-03-31	12.04	12.05	0.08	0.67%	11.99	12.18	102926	12431	0.27%
2026-03-30	12.01	11.97	-0.13	-1.07%	11.92	12.11	82226	9861	0.22%
2026-03-27	12.30	12.10	-0.24	-1.94%	12.02	12.33	133327	16183	0.35%
2026-03-26	12.12	12.34	0.20	1.65%	12.09	12.42	193166	23832	0.51%
2026-03-25	12.08	12.14	0.10	0.83%	11.86	12.20	122569	14726	0.32%
2026-03-24	12.00	12.04	0.16	1.35%	11.92	12.11	100746	12120	0.26%
2026-03-23	12.26	11.88	-0.45	-3.65%	11.83	12.27	133468	16041	0.35%
2026-03-20	12.43	12.33	-0.10	-0.80%	12.27	12.50	84900	10539	0.22%
2026-03-19	12.42	12.43	0.01	0.08%	12.36	12.55	103934	12974	0.27%
2026-03-18	12.49	12.42	-0.06	-0.48%	12.32	12.52	91901	11418	0.24%
2026-03-17	12.44	12.48	0.07	0.56%	12.39	12.56	67545	8439	0.18%
2026-03-16	12.40	12.41	0.04	0.32%	12.38	12.54	81796	10187	0.22%
2026-03-13	12.45	12.37	-0.06	-0.48%	12.33	12.48	88946	11035	0.23%