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
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%
2025-12-11	13.09	12.56	-0.53	-4.05%	12.56	13.12	32399	4128	1.62%
2025-12-10	13.06	13.09	0.00	0.00%	12.81	13.15	34709	4511	1.74%
2025-12-09	13.05	13.09	0.06	0.46%	12.96	13.29	34612	4552	1.73%
2025-12-08	13.01	13.03	0.05	0.39%	12.97	13.12	24697	3226	1.24%
2025-12-05	12.82	12.98	0.16	1.25%	12.71	13.03	26936	3483	1.35%
2025-12-04	12.92	12.82	-0.11	-0.85%	12.75	12.98	25368	3265	1.27%
2025-12-03	12.81	12.93	-0.02	-0.15%	12.81	13.03	20379	2630	1.02%
2025-12-02	12.94	12.95	-0.03	-0.23%	12.75	13.06	24044	3100	1.20%
2025-12-01	13.03	12.98	0.04	0.31%	12.94	13.38	44354	5794	2.22%
2025-11-28	12.80	12.94	0.14	1.09%	12.65	13.00	23076	2969	1.15%
2025-11-27	12.52	12.80	0.22	1.75%	12.52	12.91	26029	3327	1.29%
2025-11-26	12.78	12.58	-0.20	-1.56%	12.56	12.94	24979	3179	1.24%
2025-11-25	12.70	12.78	0.13	1.03%	12.65	12.93	26704	3428	1.32%
2025-11-24	12.40	12.65	0.38	3.10%	12.31	12.75	41924	5275	2.08%
2025-11-21	12.94	12.27	-0.63	-4.88%	12.15	12.98	42703	5306	2.12%
2025-11-20	13.01	12.90	-0.07	-0.54%	12.77	13.15	26751	3456	1.33%
2025-11-19	13.23	12.97	-0.29	-2.19%	12.91	13.35	27212	3547	1.35%
2025-11-18	13.34	13.26	-0.05	-0.38%	13.16	13.37	22107	2927	1.10%
2025-11-17	13.35	13.31	0.07	0.53%	13.21	13.39	34155	4549	1.69%
2025-11-14	13.15	13.24	0.03	0.23%	13.15	13.37	31318	4162	1.55%
2025-11-13	13.06	13.21	0.09	0.69%	13.02	13.24	31298	4119	1.55%
2025-11-12	13.26	13.12	-0.02	-0.15%	13.04	13.26	29469	3868	1.46%
2025-11-11	13.13	13.14	-0.01	-0.08%	13.09	13.29	30621	4031	1.52%
2025-11-10	13.37	13.15	-0.09	-0.68%	13.13	13.37	32691	4329	1.62%
2025-11-07	13.15	13.24	0.04	0.30%	13.00	13.37	35648	4727	1.77%
2025-11-06	13.15	13.20	0.01	0.08%	12.94	13.20	34546	4533	1.71%
2025-11-05	12.94	13.19	0.14	1.07%	12.90	13.20	42401	5538	2.10%
2025-11-04	13.08	13.05	0.00	0.00%	12.92	13.18	56026	7312	2.78%
2025-11-03	12.72	13.05	0.34	2.68%	12.67	13.20	91941	11960	4.56%
2025-10-31	12.65	12.71	0.27	2.17%	12.47	12.80	66010	8349	3.27%
2025-10-30	12.45	12.44	0.31	2.56%	12.29	12.67	69768	8689	3.46%
2025-10-29	12.30	12.13	-0.22	-1.78%	12.10	12.34	28326	3448	1.40%
2025-10-28	12.27	12.35	0.00	0.00%	12.23	12.44	20732	2563	1.03%
2025-10-27	12.38	12.35	0.04	0.32%	12.20	12.48	29233	3605	1.45%
2025-10-24	12.25	12.31	0.08	0.65%	12.10	12.32	27846	3418	1.38%
2025-10-23	12.12	12.23	0.03	0.25%	12.03	12.26	29840	3629	1.48%
2025-10-22	12.07	12.20	0.17	1.41%	11.98	12.25	37206	4526	1.84%
2025-10-21	11.88	12.03	0.18	1.52%	11.84	12.05	36472	4372	1.81%
2025-10-20	11.72	11.85	0.21	1.80%	11.64	11.87	31209	3684	1.55%
2025-10-17	11.83	11.64	-0.11	-0.94%	11.61	11.87	29202	3430	1.45%
2025-10-16	11.90	11.75	-0.20	-1.67%	11.74	11.96	22877	2705	1.13%
2025-10-15	11.85	11.95	0.17	1.44%	11.77	11.98	27869	3319	1.38%
2025-10-14	11.85	11.78	-0.07	-0.59%	11.76	12.03	31458	3733	1.56%
2025-10-13	11.75	11.85	-0.18	-1.50%	11.42	11.87	40489	4752	2.01%
2025-10-10	11.86	12.03	0.14	1.18%	11.81	12.10	41889	5028	2.08%
2025-10-09	11.91	11.89	-0.01	-0.08%	11.86	12.03	23399	2793	1.16%
2025-09-30	11.97	11.90	-0.04	-0.34%	11.81	11.98	25750	3064	1.28%
2025-09-29	11.83	11.94	0.07	0.59%	11.60	12.06	32410	3856	1.61%
2025-09-26	11.88	11.87	-0.01	-0.08%	11.74	12.03	29028	3456	1.44%
2025-09-25	12.05	11.88	-0.17	-1.41%	11.83	12.19	33308	3991	1.65%
2025-09-24	11.94	12.05	0.13	1.09%	11.73	12.06	34440	4124	1.71%
2025-09-23	11.96	11.92	0.01	0.08%	11.40	12.06	51438	6050	2.55%
2025-09-22	12.22	11.91	-0.30	-2.46%	11.80	12.23	38142	4553	1.89%
2025-09-19	12.26	12.21	0.01	0.08%	12.06	12.35	34578	4210	1.71%
2025-09-18	12.59	12.20	-0.32	-2.56%	12.17	12.59	48895	6046	2.42%
2025-09-17	12.61	12.52	-0.16	-1.26%	12.52	12.68	30415	3835	1.51%
2025-09-16	12.38	12.68	0.37	3.01%	12.26	12.70	51846	6503	2.57%
2025-09-15	12.40	12.31	-0.10	-0.81%	12.26	12.46	26225	3227	1.30%
2025-09-12	12.61	12.41	-0.20	-1.59%	12.39	12.65	33856	4230	1.68%
2025-09-11	12.49	12.61	0.12	0.96%	12.22	12.65	48522	6050	2.41%
2025-09-10	12.29	12.49	0.21	1.71%	12.29	12.60	44959	5592	2.23%
2025-09-09	12.47	12.28	-0.19	-1.52%	12.22	12.50	35976	4441	1.78%
2025-09-08	12.48	12.47	-0.03	-0.24%	12.36	12.57	54307	6768	2.69%