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
2025-10-31	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%
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%