沪宁股份(300669) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-12-06 | 8.85 | 8.86 | 8.71 | 8.73 | -0.10 | -1.13 | 12,565 | 1,100 | 1.70 | 0.65 |
| 2022-12-05 | 8.90 | 8.92 | 8.77 | 8.83 | 0.02 | 0.23 | 16,896 | 1,489 | 1.70 | 0.88 |
| 2022-12-02 | 8.75 | 8.88 | 8.74 | 8.81 | 0.07 | 0.80 | 26,138 | 2,304 | 1.60 | 1.36 |
| 2022-12-01 | 8.64 | 8.89 | 8.60 | 8.74 | 0.18 | 2.10 | 32,473 | 2,840 | 3.39 | 1.69 |
| 2022-11-30 | 8.53 | 8.64 | 8.52 | 8.56 | 0.01 | 0.12 | 10,100 | 867 | 1.40 | 0.52 |
| 2022-11-29 | 8.40 | 8.57 | 8.40 | 8.55 | 0.15 | 1.79 | 11,144 | 950 | 2.02 | 0.58 |
| 2022-11-28 | 8.54 | 8.58 | 8.36 | 8.40 | -0.22 | -2.55 | 13,723 | 1,160 | 2.55 | 0.71 |
| 2022-11-25 | 8.65 | 8.70 | 8.52 | 8.62 | -0.02 | -0.23 | 11,167 | 961 | 2.08 | 0.58 |
| 2022-11-24 | 8.59 | 8.69 | 8.53 | 8.64 | 0.11 | 1.29 | 9,546 | 823 | 1.88 | 0.50 |
| 2022-11-23 | 8.68 | 8.69 | 8.46 | 8.53 | -0.19 | -2.18 | 17,155 | 1,466 | 2.64 | 0.89 |
| 2022-11-22 | 8.83 | 8.91 | 8.68 | 8.72 | -0.16 | -1.80 | 12,072 | 1,062 | 2.59 | 0.63 |
| 2022-11-21 | 8.77 | 8.89 | 8.73 | 8.88 | 0.05 | 0.57 | 19,398 | 1,714 | 1.81 | 1.01 |
| 2022-11-18 | 9.09 | 9.15 | 8.79 | 8.83 | -0.19 | -2.11 | 30,554 | 2,724 | 3.99 | 1.59 |
| 2022-11-17 | 8.72 | 9.16 | 8.61 | 9.02 | 0.30 | 3.44 | 43,605 | 3,905 | 6.31 | 2.26 |
| 2022-11-16 | 8.70 | 8.81 | 8.64 | 8.72 | 0.03 | 0.35 | 11,031 | 963 | 1.96 | 0.57 |
| 2022-11-15 | 8.53 | 8.70 | 8.49 | 8.69 | 0.17 | 2.00 | 15,209 | 1,315 | 2.46 | 0.79 |
| 2022-11-14 | 8.53 | 8.65 | 8.48 | 8.52 | -0.02 | -0.23 | 19,103 | 1,636 | 1.99 | 0.99 |
| 2022-11-11 | 8.65 | 8.72 | 8.53 | 8.54 | -0.01 | -0.12 | 13,110 | 1,129 | 2.22 | 0.68 |
| 2022-11-10 | 8.60 | 8.62 | 8.50 | 8.55 | -0.05 | -0.58 | 8,767 | 749 | 1.40 | 0.45 |
| 2022-11-09 | 8.54 | 8.65 | 8.53 | 8.60 | 0.01 | 0.12 | 10,642 | 915 | 1.40 | 0.55 |
| 2022-11-08 | 8.64 | 8.64 | 8.49 | 8.59 | -0.03 | -0.35 | 14,266 | 1,220 | 1.74 | 0.74 |
| 2022-11-07 | 8.58 | 8.66 | 8.50 | 8.62 | 0.06 | 0.70 | 17,361 | 1,490 | 1.87 | 0.90 |
| 2022-11-04 | 8.49 | 8.60 | 8.48 | 8.56 | 0.03 | 0.35 | 11,602 | 992 | 1.41 | 0.60 |
| 2022-11-03 | 8.41 | 8.55 | 8.39 | 8.53 | 0.02 | 0.24 | 13,145 | 1,113 | 1.88 | 0.68 |
| 2022-11-02 | 8.48 | 8.56 | 8.45 | 8.51 | 0.03 | 0.35 | 10,314 | 878 | 1.30 | 0.54 |
| 2022-11-01 | 8.28 | 8.49 | 8.27 | 8.48 | 0.22 | 2.66 | 12,407 | 1,039 | 2.66 | 0.64 |
| 2022-10-31 | 8.06 | 8.33 | 8.06 | 8.26 | 0.15 | 1.85 | 14,095 | 1,162 | 3.33 | 0.73 |
| 2022-10-28 | 8.41 | 8.43 | 8.07 | 8.11 | -0.32 | -3.80 | 12,672 | 1,042 | 4.27 | 0.66 |
| 2022-10-27 | 8.47 | 8.56 | 8.41 | 8.43 | -0.08 | -0.94 | 9,434 | 799 | 1.76 | 0.49 |
| 2022-10-26 | 8.36 | 8.54 | 8.31 | 8.51 | 0.11 | 1.31 | 13,671 | 1,156 | 2.74 | 0.71 |
| 2022-10-25 | 8.24 | 8.46 | 8.22 | 8.40 | 0.17 | 2.07 | 21,516 | 1,797 | 2.92 | 1.12 |
| 2022-10-24 | 8.68 | 8.69 | 8.21 | 8.23 | -0.46 | -5.29 | 30,898 | 2,595 | 5.52 | 1.60 |
| 2022-10-21 | 8.41 | 8.73 | 8.41 | 8.69 | 0.25 | 2.96 | 18,753 | 1,609 | 3.79 | 0.97 |
| 2022-10-20 | 8.35 | 8.53 | 8.27 | 8.44 | 0.07 | 0.84 | 16,221 | 1,366 | 3.11 | 0.84 |
| 2022-10-19 | 8.40 | 8.46 | 8.35 | 8.37 | -0.06 | -0.71 | 8,990 | 755 | 1.30 | 0.47 |
| 2022-10-18 | 8.50 | 8.50 | 8.40 | 8.43 | -0.03 | -0.35 | 9,286 | 784 | 1.18 | 0.48 |
| 2022-10-17 | 8.24 | 8.46 | 8.24 | 8.46 | 0.23 | 2.79 | 13,506 | 1,131 | 2.67 | 0.70 |
| 2022-10-14 | 8.16 | 8.27 | 8.11 | 8.23 | 0.10 | 1.23 | 11,444 | 942 | 1.97 | 0.59 |
| 2022-10-13 | 8.00 | 8.20 | 7.91 | 8.13 | 0.12 | 1.50 | 10,855 | 880 | 3.62 | 0.56 |
| 2022-10-12 | 7.89 | 8.03 | 7.72 | 8.01 | 0.24 | 3.09 | 10,202 | 802 | 3.99 | 0.53 |
| 2022-10-11 | 7.83 | 7.89 | 7.69 | 7.77 | -0.01 | -0.13 | 10,427 | 810 | 2.57 | 0.54 |
| 2022-10-10 | 7.99 | 8.02 | 7.70 | 7.78 | -0.19 | -2.38 | 11,515 | 908 | 4.02 | 0.60 |
进入关怀模式
