沪宁股份（300669）历史交易数据_股票行情

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(%)
2020-09-25	38.74	39.19	37.56	37.82	-1.18	-3.03	29,396	11,165	4.18	2.66
2020-09-24	41.15	41.19	38.56	39.00	-1.79	-4.39	42,055	16,600	6.45	3.81
2020-09-23	38.54	41.10	38.52	40.79	2.29	5.95	46,051	18,334	6.70	4.17
2020-09-22	38.57	38.85	38.25	38.50	-0.17	-0.44	24,969	9,623	1.55	2.26
2020-09-21	37.92	39.08	37.90	38.67	0.61	1.60	36,391	14,038	3.10	3.30
2020-09-18	37.00	38.42	36.33	38.06	1.31	3.56	41,824	15,708	5.69	3.79
2020-09-17	35.99	36.75	35.57	36.75	0.95	2.65	28,368	10,287	3.30	2.57
2020-09-16	35.75	36.00	34.53	35.80	-0.08	-0.22	20,489	7,242	4.10	1.86
2020-09-15	36.23	36.45	35.71	35.88	-0.12	-0.33	24,559	8,855	2.06	2.22
2020-09-14	35.99	36.29	35.18	36.00	0.01	0.03	21,432	7,691	3.08	1.94
2020-09-11	35.00	36.33	33.63	35.99	1.03	2.95	28,760	10,219	7.72	2.60
2020-09-10	36.20	36.50	34.21	34.96	-1.23	-3.40	25,686	9,089	6.33	2.33
2020-09-09	36.55	36.89	35.95	36.19	-0.35	-0.96	25,790	9,303	2.57	2.34
2020-09-08	37.38	37.83	36.00	36.54	-0.95	-2.53	37,790	13,854	4.88	3.42
2020-09-07	36.89	37.82	36.76	37.49	0.59	1.60	44,616	16,622	2.87	4.04
2020-09-04	37.21	37.96	35.99	36.90	-0.34	-0.91	47,778	17,431	5.29	4.33
2020-09-03	37.02	38.51	37.00	37.24	0.25	0.68	46,292	17,303	4.08	4.19
2020-09-02	36.00	37.01	35.87	36.99	1.12	3.12	50,537	18,372	3.18	4.58
2020-09-01	34.05	35.97	33.20	35.87	1.40	4.06	26,595	9,337	8.04	2.41
2020-08-31	35.40	35.40	34.20	34.47	-0.93	-2.63	29,955	10,380	3.39	2.71
2020-08-28	36.33	36.33	35.10	35.40	-0.71	-1.97	19,988	7,087	3.41	1.81
2020-08-27	36.09	36.49	34.92	36.11	0.03	0.08	15,014	5,320	4.35	1.36
2020-08-26	36.08	36.68	35.83	36.08	0.02	0.06	14,220	5,162	2.36	1.29
2020-08-25	35.94	36.36	35.68	36.06	0.12	0.33	11,507	4,150	1.89	1.04
2020-08-24	34.55	36.48	34.15	35.94	1.39	4.02	18,045	6,409	6.74	1.63
2020-08-21	35.20	35.45	34.15	34.55	-0.65	-1.85	18,311	6,310	3.69	1.66
2020-08-20	36.09	36.09	35.18	35.20	-0.80	-2.22	13,614	4,832	2.53	1.23
2020-08-19	36.04	36.25	35.58	36.00	-0.05	-0.14	13,704	4,921	1.86	1.24
2020-08-18	37.01	37.39	35.18	36.05	-0.66	-1.80	38,407	13,894	6.02	3.48
2020-08-17	35.36	37.00	35.35	36.71	1.66	4.74	42,749	15,553	4.71	3.87
2020-08-14	33.34	35.38	33.34	35.05	1.72	5.16	39,205	13,514	6.12	3.55
2020-08-13	32.47	33.33	32.00	33.33	0.88	2.71	14,129	4,583	4.10	1.28
2020-08-12	33.00	33.00	32.27	32.45	-0.55	-1.67	20,105	6,499	2.21	1.82
2020-08-11	33.88	34.10	33.00	33.00	-1.00	-2.94	22,340	7,412	3.24	2.02
2020-08-10	34.80	34.80	33.40	34.00	-0.12	-0.35	26,970	9,155	4.10	2.44
2020-08-07	33.13	34.15	32.87	34.12	1.24	3.77	21,803	7,317	3.89	1.97
2020-08-06	33.10	33.48	32.59	32.88	-0.12	-0.36	12,599	4,150	2.70	1.14
2020-08-05	33.00	33.60	32.70	33.00	-0.10	-0.30	11,272	3,733	2.72	1.02
2020-08-04	33.46	33.58	33.03	33.10	-0.53	-1.58	10,379	3,441	1.64	0.94
2020-08-03	34.00	34.22	33.41	33.63	-0.38	-1.12	15,373	5,166	2.38	1.39
2020-07-31	33.57	34.10	33.46	34.01	0.32	0.95	17,166	5,816	1.90	1.55
2020-07-30	33.89	34.24	33.27	33.69	-0.23	-0.68	11,485	3,850	2.86	1.04
2020-07-29	33.51	33.99	33.31	33.92	0.32	0.95	21,778	7,350	2.02	1.97
2020-07-28	33.20	33.69	32.31	33.60	0.32	0.96	15,519	5,127	4.15	1.41
2020-07-27	34.13	34.43	33.00	33.28	-0.85	-2.49	20,905	6,979	4.19	1.89
2020-07-24	34.45	34.98	33.70	34.13	-0.40	-1.16	22,166	7,591	3.71	2.01
2020-07-23	34.66	34.95	33.58	34.53	-0.18	-0.52	35,202	12,093	3.95	3.19
2020-07-22	34.70	35.15	34.49	34.71	0.01	0.03	24,313	8,444	1.90	2.20
2020-07-21	35.62	35.62	34.30	34.70	0.00	0.00	27,293	9,508	3.80	2.47
2020-07-20	33.44	34.76	33.44	34.70	1.25	3.74	33,454	11,440	3.95	3.03
2020-07-17	33.57	33.94	33.20	33.45	-0.15	-0.45	8,822	2,950	2.20	0.80
2020-07-16	34.16	34.37	32.51	33.60	-0.51	-1.50	18,096	6,070	5.45	1.64
2020-07-15	33.70	34.28	33.57	34.11	0.28	0.83	22,577	7,660	2.10	2.04
2020-07-14	34.06	34.06	33.14	33.83	-0.26	-0.76	13,277	4,454	2.70	1.20
2020-07-13	34.36	34.70	33.78	34.09	-0.26	-0.76	26,450	9,034	2.68	2.40
2020-07-10	33.43	34.71	32.98	34.35	0.92	2.75	25,554	8,615	5.18	2.31
2020-07-09	32.09	33.77	32.01	33.43	1.26	3.92	29,299	9,663	5.47	2.65
2020-07-08	31.80	32.21	31.41	32.17	0.24	0.75	16,233	5,156	2.51	1.47
2020-07-07	31.60	32.01	31.06	31.93	0.33	1.04	14,253	4,500	3.01	1.29
2020-07-06	31.76	31.85	30.99	31.60	-0.25	-0.78	11,996	3,771	2.70	1.09
2020-07-03	31.78	32.29	30.23	31.85	0.04	0.13	9,695	3,058	6.48	0.88
2020-07-02	31.67	32.30	31.60	31.81	0.10	0.32	9,945	3,178	2.21	0.90
2020-07-01	31.61	31.87	31.32	31.71	0.10	0.32	9,435	2,979	1.74	0.85

起始日期	上市日
截止日期	今日

沪宁股份 (300669)

沪宁股份(300669) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值