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
2026-07-27	10.74	10.80	0.04	0.37%	10.64	10.99	38616	4170	1.93%
2026-07-24	10.89	10.76	-0.13	-1.19%	10.58	10.91	45150	4840	2.26%
2026-07-23	10.80	10.89	0.09	0.83%	10.56	10.97	47734	5142	2.39%
2026-07-22	11.01	10.80	-0.40	-3.57%	10.74	11.40	60696	6693	3.04%
2026-07-21	11.08	11.20	0.21	1.91%	10.00	11.27	113471	11937	5.67%
2026-07-20	10.93	10.99	0.06	0.55%	10.79	11.83	86718	9723	4.34%
2026-07-17	11.70	10.93	-0.73	-6.26%	10.70	11.72	108531	12177	5.43%
2026-07-16	11.60	11.66	-0.01	-0.09%	11.40	11.82	54075	6306	2.70%
2026-07-15	11.71	11.67	0.03	0.26%	11.55	11.88	37186	4342	1.86%
2026-07-14	11.29	11.64	0.35	3.10%	11.12	11.70	41718	4773	2.09%
2026-07-13	11.50	11.29	-0.23	-2.00%	11.12	11.58	39390	4465	1.97%
2026-07-10	11.41	11.52	0.09	0.79%	11.27	11.63	38076	4364	1.90%
2026-07-09	10.78	11.43	0.65	6.03%	10.69	11.56	63033	7056	3.15%
2026-07-08	10.97	10.78	-0.20	-1.82%	10.70	10.98	22220	2400	1.11%
2026-07-07	11.21	10.98	-0.23	-2.05%	10.88	11.26	27889	3078	1.39%
2026-07-06	11.51	11.21	-0.30	-2.61%	11.20	11.54	34794	3939	1.74%
2026-07-03	11.42	11.51	0.09	0.79%	11.26	11.61	45945	5265	2.30%
2026-07-02	11.57	11.42	-0.14	-1.21%	11.36	11.93	49681	5759	2.48%
2026-07-01	11.61	11.56	-0.05	-0.43%	11.55	11.88	41966	4892	2.10%
2026-06-30	11.52	11.61	0.32	2.83%	11.19	12.09	79859	9317	3.99%
2026-06-29	11.38	11.29	-0.11	-0.96%	10.65	11.58	88258	9848	4.41%
2026-06-26	11.53	11.40	-0.11	-0.96%	11.32	11.71	52018	5981	2.60%
2026-06-25	11.40	11.51	0.14	1.23%	10.94	11.80	60628	6896	3.03%
2026-06-24	11.63	11.67	0.04	0.34%	11.44	11.83	60856	7072	3.04%
2026-06-23	11.13	11.63	0.45	4.03%	11.06	11.88	72408	8370	3.62%
2026-06-22	10.62	11.18	0.45	4.19%	10.59	11.33	60282	6603	3.01%
2026-06-18	10.63	10.73	-0.02	-0.19%	10.53	10.83	34071	3644	1.70%
2026-06-17	10.83	10.75	-0.08	-0.74%	10.63	10.84	35585	3812	1.78%
2026-06-16	10.90	10.83	-0.05	-0.46%	10.63	11.12	43909	4767	2.20%
2026-06-15	10.78	10.88	0.18	1.68%	10.73	11.32	68507	7530	3.43%
2026-06-12	10.72	10.70	0.06	0.56%	10.58	10.91	29220	3136	1.46%
2026-06-11	10.87	10.64	-0.25	-2.30%	10.50	10.93	25713	2739	1.29%
2026-06-10	11.21	10.89	-0.36	-3.20%	10.66	11.30	37944	4124	1.90%
2026-06-09	11.41	11.25	-0.19	-1.66%	11.12	11.58	33416	3771	1.67%
2026-06-08	11.61	11.44	-0.26	-2.22%	11.26	11.90	80236	9309	4.01%
2026-06-05	11.11	11.70	0.58	5.22%	10.96	11.92	65578	7547	3.28%
2026-06-04	11.16	11.12	-0.15	-1.33%	10.95	11.28	24835	2746	1.24%
2026-06-03	11.41	11.27	-0.09	-0.79%	11.19	11.44	28452	3206	1.42%
2026-06-02	11.62	11.36	-0.33	-2.82%	11.32	11.75	34929	3993	1.75%
2026-06-01	11.29	11.69	0.39	3.45%	11.18	11.82	62322	7231	3.12%
2026-05-29	11.66	11.30	-0.37	-3.17%	11.22	11.76	72744	8370	3.64%
2026-05-28	11.57	11.67	-0.01	-0.09%	11.47	11.84	40515	4710	2.03%
2026-05-27	11.75	11.68	-0.07	-0.60%	11.42	11.84	53141	6176	2.66%
2026-05-26	11.90	11.75	-0.18	-1.51%	11.56	11.91	41373	4856	2.07%
2026-05-25	12.11	11.93	-0.17	-1.40%	11.83	12.22	34662	4151	1.73%
2026-05-22	11.89	12.10	0.26	2.20%	11.79	12.24	39574	4761	1.98%
2026-05-21	12.23	11.84	-0.34	-2.79%	11.80	12.39	38101	4606	1.91%
2026-05-20	12.30	12.18	-0.15	-1.22%	12.08	12.31	26449	3223	1.32%
2026-05-19	12.25	12.33	0.09	0.74%	12.17	12.44	29634	3648	1.48%
2026-05-18	12.29	12.24	0.03	0.25%	11.97	12.30	50146	6066	2.51%
2026-05-15	12.24	12.21	-0.10	-0.81%	12.09	12.42	34591	4241	1.73%
2026-05-14	12.47	12.31	-0.16	-1.28%	12.27	12.51	32208	3977	1.61%
2026-05-13	12.36	12.47	0.15	1.22%	12.28	12.59	33973	4230	1.70%
2026-05-12	12.67	12.32	-0.36	-2.84%	12.32	12.68	43235	5383	2.16%
2026-05-11	12.93	12.68	-0.15	-1.17%	12.59	12.94	49623	6302	2.48%
2026-05-08	12.73	12.83	0.09	0.71%	12.59	12.85	36518	4651	1.83%
2026-05-07	12.81	12.74	-0.10	-0.78%	12.71	12.96	38535	4928	1.93%
2026-05-06	12.94	12.84	-0.10	-0.77%	12.71	13.13	64507	8319	3.23%
2026-04-30	12.93	12.94	0.02	0.15%	12.78	13.15	49124	6371	2.46%
2026-04-29	12.80	12.92	-0.06	-0.46%	12.44	13.06	62635	8023	3.13%
2026-04-28	13.02	12.98	-0.14	-1.07%	12.85	13.16	32020	4153	1.60%
2026-04-27	12.76	13.12	0.37	2.90%	12.64	13.16	46422	6012	2.32%
2026-04-24	12.64	12.75	0.04	0.31%	12.47	12.86	35041	4433	1.75%
2026-04-23	12.82	12.71	-0.17	-1.32%	12.61	12.87	37420	4750	1.87%
2026-04-22	13.12	12.88	-0.19	-1.45%	12.81	13.12	45243	5847	2.26%
2026-04-21	13.11	13.07	-0.08	-0.61%	12.95	13.29	53191	6975	2.66%
2026-04-20	12.78	13.15	0.37	2.90%	12.70	13.20	82962	10704	4.15%