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
2025-08-01	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%
2025-06-06	11.64	11.76	0.14	1.20%	11.56	11.78	39829	4652	1.97%
2025-06-05	11.59	11.62	0.03	0.26%	11.50	11.65	37781	4384	1.87%
2025-06-04	11.63	11.59	0.02	0.17%	11.53	11.72	35440	4120	1.76%
2025-06-03	11.57	11.57	0.01	0.09%	11.51	11.67	36679	4244	1.82%
2025-05-30	11.96	11.56	-0.33	-2.78%	11.52	11.97	43844	5106	2.17%
2025-05-29	11.63	11.89	0.20	1.71%	11.63	11.89	38596	4563	1.91%
2025-05-28	11.81	11.69	-0.07	-0.60%	11.62	11.88	25838	3025	1.28%
2025-05-27	11.88	11.76	-0.06	-0.51%	11.67	11.88	27417	3222	1.36%
2025-05-26	11.63	11.82	0.18	1.55%	11.63	11.86	24605	2899	1.22%
2025-05-23	11.73	11.64	-0.17	-1.44%	11.64	11.96	40809	4812	2.02%
2025-05-22	11.95	11.81	-0.16	-1.34%	11.73	12.13	41646	4960	2.06%
2025-05-21	12.10	11.97	-0.13	-1.07%	11.85	12.16	39001	4678	1.93%
2025-05-20	12.08	12.10	0.07	0.58%	11.94	12.10	36749	4422	1.82%
2025-05-19	12.03	12.03	0.01	0.08%	11.87	12.08	32003	3836	1.59%
2025-05-16	12.00	12.02	0.02	0.17%	11.88	12.05	32009	3842	1.59%
2025-05-15	11.90	12.00	0.08	0.67%	11.73	12.05	42911	5110	2.13%
2025-05-14	11.93	11.92	0.08	0.68%	11.75	11.94	32878	3896	1.63%
2025-05-13	12.01	11.84	-0.12	-1.00%	11.81	12.09	32693	3892	1.62%
2025-05-12	12.10	11.96	0.09	0.76%	11.88	12.13	38505	4601	1.91%
2025-05-09	12.17	11.87	-0.23	-1.90%	11.86	12.17	40087	4786	1.99%
2025-05-08	11.82	12.10	0.28	2.37%	11.70	12.13	66268	7968	3.29%
2025-05-07	12.00	11.82	-0.11	-0.92%	11.72	12.10	51520	6118	2.55%
2025-05-06	11.72	11.93	0.31	2.67%	11.68	11.96	59118	7019	2.93%
2025-04-30	11.51	11.62	0.27	2.38%	11.47	11.68	57732	6710	2.86%
2025-04-29	11.00	11.35	0.33	2.99%	10.98	11.39	42650	4814	2.11%
2025-04-28	11.12	11.02	-0.10	-0.90%	10.95	11.18	27228	3007	1.35%
2025-04-25	11.21	11.12	-0.04	-0.36%	11.10	11.25	24105	2689	1.20%
2025-04-24	11.40	11.16	-0.30	-2.62%	11.08	11.45	41756	4688	2.07%