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
2025-09-15	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%
2025-09-05	12.23	12.50	0.27	2.21%	12.10	12.51	42720	5276	2.12%
2025-09-04	12.12	12.23	0.11	0.91%	12.10	12.48	50785	6241	2.52%
2025-09-03	12.78	12.12	-0.54	-4.27%	12.06	12.79	64218	7949	3.18%
2025-09-02	12.83	12.66	-0.12	-0.94%	12.22	12.85	91715	11497	4.55%
2025-09-01	12.20	12.78	0.65	5.36%	12.15	12.87	108656	13643	5.39%
2025-08-29	12.26	12.13	-0.13	-1.06%	12.00	12.51	70619	8686	3.50%
2025-08-28	12.21	12.26	-0.06	-0.49%	11.75	12.41	96765	11700	4.80%
2025-08-27	12.79	12.32	-0.40	-3.14%	12.24	13.13	120336	15284	5.97%
2025-08-26	12.51	12.72	0.21	1.68%	12.44	12.75	57420	7260	2.85%
2025-08-25	12.85	12.51	-0.22	-1.73%	12.45	12.90	63934	8071	3.17%
2025-08-22	12.85	12.73	-0.11	-0.86%	12.64	12.86	40038	5094	1.99%
2025-08-21	12.86	12.84	-0.02	-0.16%	12.76	12.92	34314	4402	1.70%
2025-08-20	12.76	12.86	0.07	0.55%	12.61	12.87	30778	3930	1.53%
2025-08-19	12.50	12.79	0.25	1.99%	12.46	12.82	45216	5723	2.24%
2025-08-18	12.49	12.54	0.09	0.72%	12.48	12.67	36854	4633	1.83%
2025-08-15	12.32	12.45	0.06	0.48%	12.32	12.58	38110	4761	1.89%
2025-08-14	12.71	12.39	-0.35	-2.75%	12.37	12.78	41254	5164	2.05%
2025-08-13	12.84	12.74	-0.08	-0.62%	12.67	12.93	25527	3253	1.27%
2025-08-12	12.93	12.82	-0.10	-0.77%	12.79	12.97	24826	3187	1.23%
2025-08-11	12.78	12.92	0.20	1.57%	12.75	12.95	35255	4532	1.75%
2025-08-08	12.71	12.72	0.03	0.24%	12.56	12.76	26534	3359	1.32%
2025-08-07	12.80	12.69	-0.06	-0.47%	12.61	12.80	28734	3643	1.42%
2025-08-06	12.66	12.75	0.08	0.63%	12.63	12.77	26325	3344	1.31%
2025-08-05	12.80	12.67	0.03	0.24%	12.57	12.80	37375	4732	1.85%
2025-08-04	12.40	12.64	0.22	1.77%	12.30	12.64	40484	5062	2.01%
2025-08-01	12.21	12.42	0.21	1.72%	12.16	12.42	37160	4583	1.84%
2025-07-31	12.40	12.21	-0.14	-1.13%	12.13	12.50	34932	4301	1.73%
2025-07-30	12.47	12.35	-0.10	-0.80%	12.22	12.49	29398	3629	1.46%
2025-07-29	12.50	12.45	-0.05	-0.40%	12.30	12.57	26958	3347	1.34%
2025-07-28	12.48	12.50	0.02	0.16%	12.40	12.58	33320	4168	1.65%
2025-07-25	12.42	12.48	0.07	0.56%	12.32	12.48	27329	3390	1.35%
2025-07-24	12.30	12.41	0.12	0.98%	12.27	12.48	32965	4090	1.63%
2025-07-23	12.44	12.29	-0.13	-1.05%	12.17	12.49	33894	4175	1.68%
2025-07-22	12.55	12.42	-0.07	-0.56%	12.36	12.59	33377	4153	1.65%
2025-07-21	12.38	12.49	0.17	1.38%	12.31	12.52	41034	5112	2.03%
2025-07-18	12.31	12.32	0.02	0.16%	12.22	12.41	31629	3889	1.57%
2025-07-17	12.34	12.30	-0.03	-0.24%	12.27	12.37	34025	4193	1.69%
2025-07-16	12.17	12.33	0.21	1.73%	12.12	12.37	43409	5321	2.15%
2025-07-15	12.21	12.12	-0.14	-1.14%	11.98	12.27	46448	5626	2.30%
2025-07-14	12.06	12.26	0.15	1.24%	12.06	12.27	58463	7124	2.90%
2025-07-11	12.33	12.11	-0.26	-2.10%	12.00	12.37	71740	8701	3.56%
2025-07-10	12.09	12.37	0.23	1.89%	12.07	12.47	62882	7707	3.12%
2025-07-09	12.12	12.14	0.12	1.00%	12.07	12.24	41239	5009	2.04%
2025-07-08	11.96	12.02	0.06	0.50%	11.90	12.04	25077	3005	1.24%
2025-07-07	11.70	11.96	0.15	1.27%	11.70	11.96	25929	3080	1.29%
2025-07-04	11.98	11.81	-0.13	-1.09%	11.78	11.98	25097	2979	1.24%
2025-07-03	11.91	11.94	0.02	0.17%	11.87	11.96	19861	2366	0.98%
2025-07-02	11.95	11.92	0.05	0.42%	11.85	11.96	21196	2520	1.05%
2025-07-01	11.88	11.87	-0.11	-0.92%	11.77	11.98	32651	3882	1.62%
2025-06-30	11.85	11.98	0.19	1.61%	11.80	12.05	38704	4616	1.92%
2025-06-27	11.82	11.79	0.11	0.94%	11.65	11.82	23259	2733	1.15%
2025-06-26	11.82	11.68	-0.08	-0.68%	11.64	11.82	21999	2576	1.09%
2025-06-25	11.69	11.76	0.09	0.77%	11.59	11.77	31758	3712	1.57%
2025-06-24	11.38	11.67	0.29	2.55%	11.34	11.68	38242	4429	1.90%
2025-06-23	11.14	11.38	0.23	2.06%	11.01	11.40	29026	3266	1.44%
2025-06-20	11.19	11.15	-0.02	-0.18%	11.08	11.33	25940	2900	1.29%
2025-06-19	11.43	11.17	-0.31	-2.70%	11.14	11.54	27938	3158	1.39%
2025-06-18	11.47	11.48	0.00	0.00%	11.33	11.50	23776	2714	1.18%
2025-06-17	11.57	11.48	-0.04	-0.35%	11.40	11.66	22773	2616	1.13%
2025-06-16	11.37	11.52	0.15	1.32%	11.32	11.60	30480	3512	1.51%
2025-06-13	11.55	11.37	-0.24	-2.07%	11.33	11.59	34903	3989	1.73%
2025-06-12	11.65	11.61	0.00	0.00%	11.56	11.74	33641	3920	1.67%
2025-06-11	11.60	11.61	0.07	0.61%	11.53	11.70	32441	3772	1.61%
2025-06-10	11.88	11.74	-0.16	-1.34%	11.58	11.94	37830	4442	1.88%
2025-06-09	11.76	11.90	0.14	1.19%	11.76	11.91	41851	4964	2.07%