顺钠股份(000533)股票行情
顺钠股份(000533)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 17.00 | 15.53 | -1.72 | -9.97% | 15.53 | 17.06 | 1389026 | 221754.44 | 20.28% |
| 2026-03-25 | 16.71 | 17.25 | 0.19 | 1.11% | 16.71 | 17.99 | 1577469 | 275000.56 | 23.03% |
| 2026-03-24 | 16.40 | 17.06 | 0.73 | 4.47% | 16.01 | 17.13 | 1555030 | 260362.58 | 22.70% |
| 2026-03-23 | 15.92 | 16.33 | -0.42 | -2.51% | 15.92 | 17.20 | 1437182 | 238390.45 | 20.98% |
| 2026-03-20 | 18.40 | 16.75 | -1.83 | -9.85% | 16.72 | 19.45 | 1971548 | 346527.44 | 28.79% |
| 2026-03-19 | 19.78 | 18.58 | -1.17 | -5.92% | 18.35 | 20.18 | 2008907 | 388717.97 | 29.33% |
| 2026-03-18 | 20.95 | 19.75 | -0.78 | -3.80% | 19.66 | 21.84 | 2466108 | 508312.06 | 36.01% |
| 2026-03-17 | 18.46 | 20.53 | 1.87 | 10.02% | 17.66 | 20.53 | 2716426 | 514544.03 | 39.66% |
| 2026-03-16 | 16.79 | 18.66 | 1.70 | 10.02% | 16.03 | 18.66 | 2026602 | 358552.31 | 29.59% |
| 2026-03-13 | 18.05 | 16.96 | -1.88 | -9.98% | 16.96 | 18.56 | 1590977 | 278782.53 | 23.23% |
| 2026-03-12 | 17.31 | 18.84 | 0.97 | 5.43% | 17.31 | 19.66 | 2741280 | 507431.16 | 40.02% |
| 2026-03-11 | 18.19 | 17.87 | 0.21 | 1.19% | 17.14 | 19.27 | 2442683 | 438972.78 | 35.66% |
| 2026-03-10 | 18.01 | 17.66 | 1.29 | 7.88% | 16.71 | 18.01 | 2647815 | 465604.09 | 38.66% |
| 2026-03-09 | 15.76 | 16.37 | 1.49 | 10.01% | 15.62 | 16.37 | 536866 | 86338.56 | 7.84% |
| 2026-03-06 | 14.88 | 14.88 | 1.35 | 9.98% | 14.88 | 14.88 | 99509 | 14806.92 | 1.45% |
| 2026-03-05 | 13.53 | 13.53 | 1.23 | 10.00% | 13.53 | 13.53 | 79890 | 10809.10 | 1.17% |
| 2026-03-04 | 11.12 | 12.30 | 1.12 | 10.02% | 11.10 | 12.30 | 574839 | 70186.85 | 8.39% |
| 2026-03-03 | 11.41 | 11.18 | -0.21 | -1.84% | 10.77 | 11.88 | 946091 | 107391.55 | 13.81% |
| 2026-03-02 | 11.31 | 11.39 | -0.29 | -2.48% | 11.21 | 11.78 | 572463 | 65507.52 | 8.36% |
| 2026-02-27 | 11.52 | 11.68 | -0.14 | -1.18% | 11.41 | 11.74 | 663913 | 76728.52 | 9.69% |
| 2026-02-26 | 11.42 | 11.82 | 0.24 | 2.07% | 11.32 | 11.93 | 940734 | 110084.05 | 13.74% |
| 2026-02-25 | 11.79 | 11.58 | -0.14 | -1.19% | 11.48 | 11.89 | 816805 | 95075.17 | 11.93% |
| 2026-02-24 | 11.47 | 11.72 | 0.45 | 3.99% | 11.35 | 11.99 | 1045264 | 122845.12 | 15.26% |
| 2026-02-13 | 11.64 | 11.27 | -0.74 | -6.16% | 11.11 | 11.90 | 1196664 | 136654.86 | 17.47% |
| 2026-02-12 | 11.27 | 12.01 | 1.09 | 9.98% | 10.76 | 12.01 | 889319 | 101820.83 | 12.98% |
| 2026-02-11 | 11.29 | 10.92 | -0.62 | -5.37% | 10.90 | 11.47 | 1050020 | 116626.14 | 15.33% |
| 2026-02-10 | 11.10 | 11.54 | 0.04 | 0.35% | 11.00 | 11.91 | 1210899 | 139463.94 | 17.68% |
| 2026-02-09 | 11.30 | 11.50 | 0.25 | 2.22% | 11.08 | 11.79 | 1578492 | 180162.78 | 23.05% |
| 2026-02-06 | 10.51 | 11.25 | 0.47 | 4.36% | 10.34 | 11.79 | 1857804 | 208303.61 | 27.13% |
| 2026-02-05 | 11.20 | 10.78 | -0.37 | -3.32% | 10.61 | 11.50 | 1944106 | 213716.08 | 28.39% |
| 2026-02-04 | 10.70 | 11.15 | 1.01 | 9.96% | 10.58 | 11.15 | 948187 | 104264.87 | 13.84% |
| 2026-02-03 | 9.51 | 10.14 | 0.92 | 9.98% | 9.35 | 10.14 | 977420 | 96091.72 | 14.27% |
| 2026-02-02 | 9.22 | 9.22 | 0.84 | 10.02% | 9.22 | 9.22 | 181726 | 16755.11 | 2.65% |
| 2026-01-30 | 8.55 | 8.38 | -0.24 | -2.78% | 8.21 | 8.61 | 287234 | 24029.31 | 4.19% |
| 2026-01-29 | 8.81 | 8.62 | -0.25 | -2.82% | 8.55 | 8.86 | 325732 | 28332.02 | 4.76% |
| 2026-01-28 | 9.01 | 8.87 | -0.24 | -2.63% | 8.85 | 9.13 | 371622 | 33181.60 | 5.43% |
| 2026-01-27 | 9.46 | 9.11 | -0.45 | -4.71% | 8.65 | 9.47 | 746969 | 67139.45 | 10.91% |
| 2026-01-26 | 9.59 | 9.56 | 0.01 | 0.10% | 9.52 | 9.87 | 688407 | 66754.73 | 10.05% |
| 2026-01-23 | 9.43 | 9.55 | 0.05 | 0.53% | 9.42 | 9.75 | 673833 | 64653.95 | 9.84% |
| 2026-01-22 | 9.34 | 9.50 | 0.21 | 2.26% | 9.30 | 9.93 | 611178 | 58247.30 | 8.92% |
| 2026-01-21 | 9.43 | 9.29 | -0.27 | -2.82% | 9.13 | 9.78 | 594536 | 55478.30 | 8.68% |
| 2026-01-20 | 9.52 | 9.56 | -0.15 | -1.54% | 9.41 | 9.78 | 783964 | 75156.19 | 11.45% |
| 2026-01-19 | 9.09 | 9.71 | 0.55 | 6.00% | 9.07 | 9.71 | 1002524 | 95456.45 | 14.64% |
| 2026-01-16 | 9.71 | 9.16 | -0.12 | -1.29% | 9.16 | 9.88 | 896491 | 85131.00 | 13.09% |
| 2026-01-15 | 9.24 | 9.28 | -0.05 | -0.54% | 9.03 | 9.42 | 744520 | 68473.98 | 10.87% |
| 2026-01-14 | 9.45 | 9.33 | -0.12 | -1.27% | 9.20 | 9.72 | 1161705 | 110402.04 | 16.96% |
| 2026-01-13 | 9.26 | 9.45 | 0.24 | 2.61% | 9.00 | 9.77 | 1276089 | 119481.32 | 18.63% |
| 2026-01-12 | 9.19 | 9.21 | 0.03 | 0.33% | 9.06 | 9.29 | 801022 | 73358.37 | 11.70% |
| 2026-01-09 | 9.06 | 9.18 | 0.03 | 0.33% | 9.02 | 9.30 | 860317 | 78708.38 | 12.56% |
| 2026-01-08 | 8.87 | 9.15 | 0.28 | 3.16% | 8.80 | 9.36 | 1080934 | 98955.88 | 15.78% |
| 2026-01-07 | 8.56 | 8.87 | 0.31 | 3.62% | 8.52 | 9.10 | 856456 | 76118.70 | 12.50% |
| 2026-01-06 | 8.46 | 8.56 | 0.06 | 0.71% | 8.44 | 8.60 | 360566 | 30761.50 | 5.26% |
| 2026-01-05 | 8.42 | 8.50 | 0.17 | 2.04% | 8.41 | 8.62 | 374626 | 31866.86 | 5.47% |
| 2025-12-31 | 8.45 | 8.33 | -0.15 | -1.77% | 8.16 | 8.50 | 422065 | 34999.19 | 6.16% |
| 2025-12-30 | 8.56 | 8.48 | -0.11 | -1.28% | 8.43 | 8.70 | 387232 | 33093.42 | 5.65% |
| 2025-12-29 | 8.66 | 8.59 | -0.15 | -1.72% | 8.50 | 8.69 | 461259 | 39493.01 | 6.73% |
| 2025-12-26 | 8.86 | 8.74 | -0.22 | -2.46% | 8.61 | 9.02 | 748588 | 65737.52 | 10.93% |
| 2025-12-25 | 8.85 | 8.96 | 0.02 | 0.22% | 8.76 | 9.10 | 765177 | 68513.28 | 11.17% |
| 2025-12-24 | 8.87 | 8.94 | -0.14 | -1.54% | 8.71 | 8.99 | 918518 | 81531.27 | 13.41% |
| 2025-12-23 | 8.58 | 9.08 | 0.41 | 4.73% | 8.50 | 9.50 | 1270582 | 113033.30 | 18.55% |
| 2025-12-22 | 8.52 | 8.67 | 0.11 | 1.29% | 8.47 | 8.72 | 757783 | 65240.42 | 11.06% |
| 2025-12-19 | 8.58 | 8.56 | 0.20 | 2.39% | 8.43 | 8.84 | 744427 | 64101.36 | 10.87% |
| 2025-12-18 | 8.45 | 8.36 | -0.22 | -2.56% | 8.33 | 8.52 | 485623 | 40818.55 | 7.09% |
| 2025-12-17 | 8.54 | 8.58 | -0.02 | -0.23% | 8.38 | 8.76 | 733405 | 62792.94 | 10.71% |
| 2025-12-16 | 8.86 | 8.60 | -0.35 | -3.91% | 8.53 | 8.90 | 854640 | 73851.68 | 12.48% |
| 2025-12-15 | 8.72 | 8.95 | 0.23 | 2.64% | 8.68 | 9.16 | 1585007 | 142334.55 | 23.14% |
| 2025-12-12 | 8.00 | 8.72 | 0.79 | 9.96% | 8.00 | 8.72 | 992894 | 83288.93 | 14.50% |
| 2025-12-11 | 7.98 | 7.93 | -0.04 | -0.50% | 7.92 | 8.10 | 246270 | 19706.98 | 3.60% |
| 2025-12-10 | 8.08 | 7.97 | -0.14 | -1.73% | 7.88 | 8.09 | 228713 | 18196.90 | 3.34% |
| 2025-12-09 | 8.06 | 8.11 | 0.02 | 0.25% | 8.03 | 8.23 | 274115 | 22259.19 | 4.00% |
| 2025-12-08 | 8.22 | 8.09 | 0.00 | 0.00% | 8.06 | 8.33 | 386589 | 31497.62 | 5.64% |
| 2025-12-05 | 7.71 | 8.09 | 0.35 | 4.52% | 7.66 | 8.09 | 410077 | 32628.33 | 5.99% |
| 2025-12-04 | 7.84 | 7.74 | -0.14 | -1.78% | 7.68 | 7.86 | 252510 | 19576.84 | 3.69% |
| 2025-12-03 | 8.05 | 7.88 | -0.16 | -1.99% | 7.84 | 8.09 | 299996 | 23812.63 | 4.38% |
| 2025-12-02 | 8.04 | 8.04 | -0.04 | -0.50% | 7.88 | 8.08 | 274866 | 21947.34 | 4.01% |
| 2025-12-01 | 8.10 | 8.08 | 0.01 | 0.12% | 8.02 | 8.19 | 331150 | 26809.06 | 4.83% |
| 2025-11-28 | 7.91 | 8.07 | 0.15 | 1.89% | 7.87 | 8.08 | 343669 | 27523.35 | 5.02% |
| 2025-11-27 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.07 | 326209 | 25975.62 | 4.76% |
| 2025-11-26 | 8.00 | 7.89 | -0.14 | -1.74% | 7.85 | 8.03 | 359865 | 28566.21 | 5.25% |
| 2025-11-25 | 7.86 | 8.03 | 0.19 | 2.42% | 7.85 | 8.09 | 363360 | 29082.77 | 5.31% |
深证大盘股票行情在线 K线走势图
顺钠股份(000533)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
