宁水集团 (603700) - 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
2026-03-20	13.78	13.23	-0.48	-3.50%	13.18	13.94	33978	4575	1.70%
2026-03-19	14.03	13.71	-0.48	-3.38%	13.65	14.15	25259	3509	1.26%
2026-03-18	13.81	14.19	0.33	2.38%	13.72	14.27	28791	4020	1.44%
2026-03-17	14.03	13.86	-0.21	-1.49%	13.81	14.28	24125	3383	1.21%
2026-03-16	13.96	14.07	-0.23	-1.61%	13.95	14.37	32395	4561	1.62%
2026-03-13	14.16	14.30	0.15	1.06%	14.11	14.69	32306	4646	1.62%
2026-03-12	14.50	14.15	-0.24	-1.67%	14.11	14.50	23999	3422	1.20%
2026-03-11	14.53	14.39	-0.08	-0.55%	14.30	14.53	24889	3585	1.24%
2026-03-10	14.11	14.47	0.46	3.28%	14.10	14.53	34114	4910	1.71%
2026-03-09	14.00	14.01	-0.15	-1.06%	13.68	14.10	39961	5564	2.00%
2026-03-06	13.66	14.16	0.40	2.91%	13.62	14.18	27187	3803	1.36%
2026-03-05	13.67	13.76	0.20	1.47%	13.61	13.97	28554	3942	1.43%
2026-03-04	13.57	13.56	-0.01	-0.07%	13.41	13.73	36095	4900	1.81%
2026-03-03	14.03	13.57	-0.34	-2.44%	13.53	14.13	50806	7036	2.54%
2026-03-02	14.21	13.91	-0.71	-4.86%	13.81	14.40	51347	7217	2.57%
2026-02-27	14.57	14.62	-0.02	-0.14%	14.45	14.65	23503	3419	1.18%
2026-02-26	14.43	14.64	0.28	1.95%	14.33	14.67	43025	6233	2.15%
2026-02-25	14.70	14.36	-0.42	-2.84%	14.34	14.84	43224	6281	2.16%
2026-02-24	14.56	14.78	0.29	2.00%	14.56	15.00	40034	5914	2.00%
2026-02-13	14.35	14.49	0.09	0.63%	14.35	14.66	31120	4530	1.56%
2026-02-12	14.59	14.40	-0.19	-1.30%	14.29	14.68	21510	3104	1.08%
2026-02-11	14.52	14.59	0.13	0.90%	14.44	14.69	21452	3128	1.07%
2026-02-10	14.70	14.46	-0.10	-0.69%	14.45	14.70	28893	4201	1.44%
2026-02-09	14.33	14.56	0.39	2.75%	14.27	14.56	37958	5482	1.90%
2026-02-06	14.06	14.17	0.01	0.07%	13.91	14.36	25220	3586	1.26%
2026-02-05	14.34	14.16	0.00	0.00%	14.10	14.35	28452	4045	1.42%
2026-02-04	14.18	14.16	-0.04	-0.28%	14.11	14.37	24233	3448	1.21%
2026-02-03	14.12	14.20	0.21	1.50%	14.03	14.26	28207	3994	1.41%
2026-02-02	14.17	13.99	-0.18	-1.27%	13.99	14.31	46293	6551	2.32%
2026-01-30	13.94	14.17	0.28	2.02%	13.66	14.23	41985	5860	2.10%
2026-01-29	14.14	13.89	-0.23	-1.63%	13.75	14.25	39531	5536	1.98%
2026-01-28	14.28	14.12	-0.10	-0.70%	14.06	14.33	29970	4238	1.50%
2026-01-27	14.27	14.22	-0.01	-0.07%	13.84	14.31	35908	5067	1.80%
2026-01-26	14.38	14.23	-0.10	-0.70%	14.01	14.47	40797	5798	2.04%
2026-01-23	14.29	14.33	0.08	0.56%	14.15	14.43	28408	4054	1.42%
2026-01-22	14.26	14.25	0.06	0.42%	14.06	14.32	30551	4350	1.53%
2026-01-21	14.00	14.19	0.23	1.65%	13.86	14.22	40551	5713	2.03%
2026-01-20	13.97	13.96	0.04	0.29%	13.84	14.20	45879	6427	2.29%
2026-01-19	13.77	13.92	0.19	1.38%	13.65	13.95	33966	4708	1.70%
2026-01-16	13.79	13.73	-0.05	-0.36%	13.56	13.89	29001	3969	1.45%
2026-01-15	13.81	13.78	0.00	0.00%	13.60	13.86	29304	4026	1.47%
2026-01-14	13.80	13.78	0.00	0.00%	13.45	13.95	56151	7688	2.81%
2026-01-13	13.86	13.78	-0.02	-0.14%	13.70	14.09	39531	5495	1.98%
2026-01-12	13.77	13.80	0.08	0.58%	13.65	13.93	43040	5920	2.15%
2026-01-09	13.65	13.72	0.11	0.81%	13.51	13.75	41630	5673	2.08%
2026-01-08	13.45	13.61	0.16	1.19%	13.33	13.64	38247	5175	1.91%
2026-01-07	13.52	13.45	-0.07	-0.52%	13.35	13.64	42051	5663	2.10%
2026-01-06	13.79	13.52	-0.30	-2.17%	13.42	13.79	56393	7633	2.82%
2026-01-05	13.59	13.82	0.23	1.69%	13.43	14.11	90917	12508	4.55%
2025-12-31	13.18	13.59	0.34	2.57%	13.15	13.64	42699	5739	2.14%
2025-12-30	13.16	13.25	0.02	0.15%	13.06	13.55	28104	3738	1.41%
2025-12-29	13.13	13.23	0.10	0.76%	13.00	13.25	27108	3569	1.36%
2025-12-26	13.27	13.13	-0.10	-0.76%	13.05	13.32	29785	3936	1.49%
2025-12-25	13.20	13.23	0.08	0.61%	13.07	13.27	22248	2936	1.11%
2025-12-24	13.17	13.15	0.04	0.31%	12.91	13.18	28242	3699	1.41%
2025-12-23	12.94	13.11	0.23	1.79%	12.85	13.28	36012	4710	1.80%
2025-12-22	13.10	12.88	-0.14	-1.08%	12.85	13.14	33732	4375	1.69%
2025-12-19	12.92	13.02	0.07	0.54%	12.91	13.05	25980	3375	1.30%
2025-12-18	12.67	12.95	0.31	2.45%	12.55	13.03	36890	4758	1.84%
2025-12-17	12.82	12.64	-0.06	-0.47%	12.41	12.82	24952	3137	1.25%
2025-12-16	12.90	12.70	-0.11	-0.86%	12.70	12.93	29482	3775	1.47%
2025-12-15	12.44	12.81	0.27	2.15%	12.41	12.98	36701	4687	1.84%
2025-12-12	12.56	12.54	-0.02	-0.16%	12.48	12.94	37542	4772	1.88%