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(%) |
| 2021-03-04 | 37.37 | 37.77 | 35.71 | 36.82 | -0.52 | -1.39 | 10,454 | 3,850 | 5.52 | 0.95 |
| 2021-03-03 | 36.49 | 37.46 | 36.34 | 37.34 | 0.96 | 2.64 | 10,926 | 4,053 | 3.08 | 0.99 |
| 2021-03-02 | 35.88 | 36.56 | 35.55 | 36.38 | 0.83 | 2.33 | 10,841 | 3,907 | 2.84 | 0.98 |
| 2021-03-01 | 35.35 | 35.72 | 35.15 | 35.55 | 0.20 | 0.57 | 7,024 | 2,485 | 1.61 | 0.64 |
| 2021-02-26 | 34.67 | 35.40 | 34.52 | 35.35 | 0.68 | 1.96 | 7,794 | 2,727 | 2.54 | 0.71 |
| 2021-02-25 | 35.20 | 35.20 | 34.28 | 34.67 | -0.43 | -1.23 | 4,281 | 1,482 | 2.62 | 0.39 |
| 2021-02-24 | 35.40 | 35.66 | 35.03 | 35.10 | -0.22 | -0.62 | 4,163 | 1,467 | 1.78 | 0.38 |
| 2021-02-23 | 34.60 | 35.49 | 33.77 | 35.32 | 0.58 | 1.67 | 5,913 | 2,065 | 4.95 | 0.53 |
| 2021-02-22 | 34.88 | 34.90 | 34.43 | 34.74 | 0.02 | 0.06 | 4,958 | 1,720 | 1.35 | 0.45 |
| 2021-02-19 | 34.83 | 34.94 | 34.56 | 34.72 | -0.11 | -0.32 | 8,076 | 2,801 | 1.09 | 0.73 |
| 2021-02-18 | 35.20 | 35.27 | 34.12 | 34.83 | -0.36 | -1.02 | 6,759 | 2,342 | 3.27 | 0.61 |
| 2021-02-10 | 34.83 | 35.30 | 34.12 | 35.19 | 0.36 | 1.03 | 6,776 | 2,338 | 3.39 | 0.61 |
| 2021-02-09 | 35.74 | 35.74 | 34.03 | 34.83 | -0.92 | -2.57 | 10,831 | 3,765 | 4.78 | 0.98 |
| 2021-02-08 | 36.20 | 36.39 | 35.41 | 35.75 | -0.31 | -0.86 | 17,602 | 6,326 | 2.72 | 1.59 |
| 2021-02-05 | 36.36 | 36.79 | 36.06 | 36.06 | -0.30 | -0.83 | 22,678 | 8,241 | 2.01 | 2.05 |
| 2021-02-04 | 35.38 | 36.66 | 34.94 | 36.36 | 0.93 | 2.62 | 38,077 | 13,799 | 4.85 | 3.44 |
| 2021-02-03 | 35.44 | 35.78 | 35.21 | 35.43 | -0.02 | -0.06 | 7,108 | 2,520 | 1.61 | 0.64 |
| 2021-02-02 | 34.47 | 35.99 | 34.47 | 35.45 | 1.00 | 2.90 | 12,352 | 4,379 | 4.41 | 1.12 |
| 2021-02-01 | 33.03 | 34.46 | 33.03 | 34.45 | 1.42 | 4.30 | 8,246 | 2,785 | 4.33 | 0.75 |
| 2021-01-29 | 32.70 | 33.47 | 32.29 | 33.03 | 0.33 | 1.01 | 9,092 | 3,004 | 3.61 | 0.82 |
| 2021-01-28 | 34.60 | 34.60 | 31.23 | 32.70 | -2.03 | -5.85 | 19,203 | 6,219 | 9.70 | 1.74 |
| 2021-01-27 | 34.90 | 35.01 | 34.50 | 34.73 | -0.20 | -0.57 | 3,369 | 1,168 | 1.46 | 0.30 |
| 2021-01-26 | 36.70 | 37.00 | 34.49 | 34.93 | -1.77 | -4.82 | 10,460 | 3,705 | 6.84 | 0.95 |
| 2021-01-25 | 34.81 | 36.99 | 34.68 | 36.70 | 2.01 | 5.79 | 12,884 | 4,571 | 6.66 | 1.17 |
| 2021-01-22 | 35.01 | 35.60 | 34.49 | 34.69 | -0.11 | -0.32 | 11,131 | 3,881 | 3.19 | 1.01 |
| 2021-01-21 | 34.84 | 35.40 | 34.47 | 34.80 | 0.26 | 0.75 | 21,247 | 7,416 | 2.69 | 1.92 |
| 2021-01-20 | 33.70 | 35.00 | 33.64 | 34.54 | 0.84 | 2.49 | 18,939 | 6,499 | 4.04 | 1.71 |
| 2021-01-19 | 34.97 | 35.60 | 33.20 | 33.70 | -1.30 | -3.71 | 9,602 | 3,293 | 6.86 | 0.87 |
| 2021-01-18 | 35.60 | 35.65 | 34.78 | 35.00 | -1.00 | -2.78 | 7,585 | 2,669 | 2.42 | 0.69 |
| 2021-01-15 | 36.24 | 36.42 | 35.93 | 36.00 | -0.24 | -0.66 | 7,109 | 2,571 | 1.35 | 0.64 |
| 2021-01-14 | 36.59 | 36.78 | 36.00 | 36.24 | -0.19 | -0.52 | 5,488 | 1,994 | 2.14 | 0.50 |
| 2021-01-13 | 36.90 | 37.10 | 36.05 | 36.43 | -0.55 | -1.49 | 9,531 | 3,467 | 2.84 | 0.86 |
| 2021-01-12 | 37.05 | 37.50 | 36.58 | 36.98 | -0.23 | -0.62 | 11,438 | 4,236 | 2.47 | 1.03 |
| 2021-01-11 | 37.35 | 37.58 | 36.64 | 37.21 | -0.48 | -1.27 | 16,255 | 6,040 | 2.49 | 1.47 |
| 2021-01-08 | 38.61 | 38.87 | 37.32 | 37.69 | -1.21 | -3.11 | 25,501 | 9,616 | 3.98 | 2.31 |
| 2021-01-07 | 38.84 | 39.49 | 36.92 | 38.90 | 0.07 | 0.18 | 28,967 | 11,078 | 6.62 | 2.62 |
| 2021-01-06 | 37.96 | 38.97 | 37.87 | 38.83 | 0.93 | 2.45 | 15,861 | 6,096 | 2.90 | 1.43 |
| 2021-01-05 | 37.56 | 38.30 | 36.45 | 37.90 | 0.90 | 2.43 | 20,967 | 7,864 | 5.00 | 1.90 |
| 2021-01-04 | 36.42 | 37.25 | 36.10 | 37.00 | 0.94 | 2.61 | 14,576 | 5,356 | 3.19 | 1.32 |
