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
2026-05-07	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%
2026-04-17	13.50	12.78	-0.80	-5.89%	12.73	13.51	89356	11555	4.47%
2026-04-16	13.45	13.58	0.23	1.72%	13.33	13.70	26572	3593	1.33%
2026-04-15	13.52	13.35	-0.10	-0.74%	13.35	13.66	26119	3529	1.31%
2026-04-14	13.56	13.45	0.00	0.00%	13.25	13.57	21521	2880	1.08%
2026-04-13	13.43	13.45	-0.05	-0.37%	13.33	13.58	22102	2967	1.11%
2026-04-10	13.43	13.50	0.13	0.97%	13.43	13.65	24769	3357	1.24%
2026-04-09	13.72	13.37	-0.28	-2.05%	13.37	13.79	26564	3592	1.33%
2026-04-08	13.42	13.65	0.50	3.80%	13.42	13.86	34956	4771	1.75%
2026-04-07	13.02	13.15	0.13	1.00%	12.92	13.28	30970	4066	1.55%
2026-04-03	13.36	13.02	-0.36	-2.69%	12.89	13.43	24956	3263	1.25%
2026-04-02	13.46	13.38	-0.14	-1.04%	13.23	13.65	27427	3681	1.37%
2026-04-01	13.44	13.52	0.28	2.11%	13.33	13.59	34439	4635	1.72%
2026-03-31	13.35	13.24	-0.14	-1.05%	13.22	13.69	33885	4557	1.69%
2026-03-30	12.89	13.38	0.03	0.22%	12.78	13.38	28100	3716	1.41%
2026-03-27	12.84	13.35	0.39	3.01%	12.75	13.35	29579	3883	1.48%
2026-03-26	13.19	12.96	-0.18	-1.37%	12.89	13.33	30853	4034	1.54%
2026-03-25	12.95	13.14	0.26	2.02%	12.95	13.24	37871	4972	1.89%
2026-03-24	12.54	12.88	0.63	5.14%	12.26	13.06	63174	7958	3.16%
2026-03-23	13.01	12.25	-0.98	-7.41%	12.06	13.05	56057	7040	2.80%
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%