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 |
|---|
| 2025-08-01 | 6.71 | 6.98 | 0.25 | 3.71% | 6.64 | 7.06 | 461627 | 31714.29 | 6.74% |
| 2025-07-31 | 6.72 | 6.73 | -0.02 | -0.30% | 6.71 | 6.81 | 140781 | 9502.39 | 2.06% |
| 2025-07-30 | 6.84 | 6.75 | -0.10 | -1.46% | 6.73 | 6.85 | 191930 | 13001.51 | 2.80% |
| 2025-07-29 | 6.88 | 6.85 | -0.11 | -1.58% | 6.81 | 6.93 | 233058 | 15938.91 | 3.40% |
| 2025-07-28 | 6.87 | 6.96 | 0.05 | 0.72% | 6.83 | 7.07 | 268794 | 18652.13 | 3.92% |
| 2025-07-25 | 7.07 | 6.91 | -0.20 | -2.81% | 6.88 | 7.09 | 405091 | 28125.35 | 5.91% |
| 2025-07-24 | 7.05 | 7.11 | 0.01 | 0.14% | 7.00 | 7.17 | 401947 | 28456.26 | 5.87% |
| 2025-07-23 | 7.45 | 7.10 | -0.20 | -2.74% | 7.10 | 7.50 | 744803 | 53889.30 | 10.87% |
| 2025-07-22 | 7.22 | 7.30 | 0.30 | 4.29% | 7.01 | 7.38 | 1109936 | 79970.09 | 16.21% |
| 2025-07-21 | 6.79 | 7.00 | 0.25 | 3.70% | 6.79 | 7.08 | 516192 | 35948.65 | 7.54% |
| 2025-07-18 | 6.86 | 6.75 | -0.10 | -1.46% | 6.70 | 6.86 | 262543 | 17744.42 | 3.83% |
| 2025-07-17 | 6.89 | 6.85 | -0.05 | -0.72% | 6.81 | 6.91 | 220154 | 15059.45 | 3.21% |
| 2025-07-16 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 7.02 | 271120 | 18801.23 | 3.96% |
| 2025-07-15 | 6.94 | 6.85 | -0.09 | -1.30% | 6.80 | 6.95 | 226058 | 15488.50 | 3.30% |
| 2025-07-14 | 6.92 | 6.94 | 0.03 | 0.43% | 6.91 | 7.03 | 255353 | 17805.38 | 3.73% |
| 2025-07-11 | 6.90 | 6.91 | 0.01 | 0.14% | 6.85 | 6.93 | 220587 | 15191.75 | 3.22% |
| 2025-07-10 | 6.96 | 6.90 | -0.05 | -0.72% | 6.89 | 6.99 | 250834 | 17367.24 | 3.66% |
| 2025-07-09 | 7.05 | 6.95 | -0.09 | -1.28% | 6.92 | 7.15 | 369338 | 25957.08 | 5.39% |
| 2025-07-08 | 7.08 | 7.04 | 0.00 | 0.00% | 6.95 | 7.08 | 234896 | 16436.30 | 3.43% |
| 2025-07-07 | 6.91 | 7.04 | 0.12 | 1.73% | 6.90 | 7.06 | 297977 | 20881.54 | 4.35% |
| 2025-07-04 | 7.09 | 6.92 | -0.19 | -2.67% | 6.91 | 7.09 | 324504 | 22620.38 | 4.74% |
| 2025-07-03 | 7.15 | 7.11 | -0.06 | -0.84% | 6.96 | 7.17 | 429797 | 30318.46 | 6.28% |
| 2025-07-02 | 7.00 | 7.17 | 0.12 | 1.70% | 6.93 | 7.32 | 613066 | 43814.39 | 8.95% |
| 2025-07-01 | 6.97 | 7.05 | 0.08 | 1.15% | 6.95 | 7.12 | 493642 | 34773.21 | 7.21% |
| 2025-06-30 | 6.95 | 6.97 | 0.03 | 0.43% | 6.92 | 7.01 | 364876 | 25366.29 | 5.33% |
| 2025-06-27 | 6.90 | 6.94 | 0.06 | 0.87% | 6.85 | 6.96 | 296604 | 20528.44 | 4.33% |
| 2025-06-26 | 6.90 | 6.88 | -0.06 | -0.86% | 6.86 | 6.98 | 323728 | 22385.89 | 4.73% |
| 2025-06-25 | 6.92 | 6.94 | -0.03 | -0.43% | 6.84 | 6.98 | 453987 | 31278.83 | 6.63% |
| 2025-06-24 | 6.78 | 6.97 | 0.20 | 2.95% | 6.75 | 7.07 | 569146 | 39374.55 | 8.31% |
| 2025-06-23 | 6.49 | 6.77 | 0.12 | 1.80% | 6.49 | 6.80 | 363892 | 24375.43 | 5.31% |
| 2025-06-20 | 6.59 | 6.65 | 0.06 | 0.91% | 6.52 | 6.74 | 445926 | 29603.30 | 6.51% |
| 2025-06-19 | 6.93 | 6.59 | -0.36 | -5.18% | 6.58 | 7.03 | 590467 | 39698.34 | 8.62% |
| 2025-06-18 | 7.09 | 6.95 | -0.19 | -2.66% | 6.93 | 7.15 | 525498 | 36812.08 | 7.67% |
| 2025-06-17 | 7.40 | 7.14 | -0.21 | -2.86% | 7.08 | 7.44 | 634619 | 45452.98 | 9.27% |
| 2025-06-16 | 7.28 | 7.35 | -0.06 | -0.81% | 7.25 | 7.46 | 547872 | 40180.33 | 8.00% |
| 2025-06-13 | 7.32 | 7.41 | 0.03 | 0.41% | 7.22 | 7.64 | 789352 | 58689.86 | 11.53% |
| 2025-06-12 | 7.53 | 7.38 | -0.27 | -3.53% | 7.25 | 7.74 | 909906 | 67988.80 | 13.29% |
| 2025-06-11 | 8.22 | 7.65 | -0.75 | -8.93% | 7.58 | 8.22 | 1184596 | 92365.60 | 17.30% |
| 2025-06-10 | 7.86 | 8.40 | 0.42 | 5.26% | 7.86 | 8.59 | 1670072 | 137348.86 | 24.38% |
| 2025-06-09 | 8.04 | 7.98 | -0.22 | -2.68% | 7.84 | 8.34 | 1559870 | 125486.63 | 22.78% |
| 2025-06-06 | 7.58 | 8.20 | 0.37 | 4.73% | 7.52 | 8.34 | 2089518 | 167600.61 | 30.51% |
| 2025-06-05 | 7.83 | 7.83 | 0.71 | 9.97% | 7.56 | 7.83 | 1254898 | 97839.45 | 18.32% |
| 2025-06-04 | 6.63 | 7.12 | 0.65 | 10.05% | 6.62 | 7.12 | 290710 | 20543.50 | 4.24% |
| 2025-06-03 | 6.35 | 6.47 | -0.06 | -0.92% | 6.35 | 6.63 | 368722 | 23941.92 | 5.38% |
| 2025-05-30 | 6.90 | 6.53 | -0.49 | -6.98% | 6.50 | 6.93 | 632480 | 41946.19 | 9.23% |
| 2025-05-29 | 7.00 | 7.02 | -0.12 | -1.68% | 6.90 | 7.22 | 879421 | 61727.66 | 12.84% |
| 2025-05-28 | 6.67 | 7.14 | 0.41 | 6.09% | 6.56 | 7.30 | 1083852 | 75439.95 | 15.82% |
| 2025-05-27 | 6.69 | 6.73 | 0.04 | 0.60% | 6.43 | 6.97 | 894064 | 59386.11 | 13.05% |
| 2025-05-26 | 6.30 | 6.69 | 0.44 | 7.04% | 6.27 | 6.80 | 924917 | 60621.05 | 13.50% |
| 2025-05-23 | 6.07 | 6.25 | 0.07 | 1.13% | 6.02 | 6.39 | 671371 | 41961.68 | 9.80% |
| 2025-05-22 | 5.95 | 6.18 | 0.21 | 3.52% | 5.94 | 6.57 | 768406 | 48286.50 | 11.22% |
| 2025-05-21 | 6.08 | 5.97 | -0.14 | -2.29% | 5.94 | 6.11 | 269670 | 16190.95 | 3.94% |
| 2025-05-20 | 5.98 | 6.11 | 0.12 | 2.00% | 5.93 | 6.20 | 378403 | 23086.25 | 5.52% |
| 2025-05-19 | 5.88 | 5.99 | 0.11 | 1.87% | 5.81 | 6.02 | 257326 | 15292.82 | 3.76% |
| 2025-05-16 | 5.80 | 5.88 | 0.07 | 1.20% | 5.78 | 6.00 | 246514 | 14597.72 | 3.60% |
| 2025-05-15 | 5.95 | 5.81 | -0.14 | -2.35% | 5.81 | 5.97 | 240589 | 14073.20 | 3.51% |
| 2025-05-14 | 5.93 | 5.95 | 0.04 | 0.68% | 5.89 | 6.13 | 378905 | 22721.73 | 5.53% |
| 2025-05-13 | 6.03 | 5.91 | -0.05 | -0.84% | 5.90 | 6.06 | 174713 | 10416.72 | 2.55% |
| 2025-05-12 | 5.96 | 5.96 | 0.06 | 1.02% | 5.89 | 6.01 | 187183 | 11127.76 | 2.73% |
| 2025-05-09 | 6.08 | 5.90 | -0.19 | -3.12% | 5.87 | 6.10 | 247808 | 14709.94 | 3.62% |
| 2025-05-08 | 5.92 | 6.09 | 0.14 | 2.35% | 5.92 | 6.12 | 308826 | 18743.79 | 4.51% |
| 2025-05-07 | 6.03 | 5.95 | -0.02 | -0.34% | 5.87 | 6.09 | 329762 | 19648.80 | 4.81% |
| 2025-05-06 | 5.81 | 5.97 | 0.24 | 4.19% | 5.77 | 5.97 | 329854 | 19508.30 | 4.82% |
| 2025-04-30 | 5.59 | 5.73 | 0.16 | 2.87% | 5.59 | 5.83 | 329724 | 18862.39 | 4.81% |
| 2025-04-29 | 5.47 | 5.57 | 0.07 | 1.27% | 5.46 | 5.58 | 182043 | 10105.28 | 2.66% |
| 2025-04-28 | 5.67 | 5.50 | -0.11 | -1.96% | 5.49 | 5.75 | 221959 | 12401.58 | 3.24% |
| 2025-04-25 | 5.59 | 5.61 | 0.03 | 0.54% | 5.56 | 5.68 | 182847 | 10295.47 | 2.67% |
| 2025-04-24 | 5.71 | 5.58 | -0.11 | -1.93% | 5.54 | 5.71 | 231680 | 12963.69 | 3.38% |
| 2025-04-23 | 5.58 | 5.69 | 0.14 | 2.52% | 5.58 | 5.70 | 305483 | 17266.85 | 4.46% |
| 2025-04-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.50 | 5.62 | 234638 | 13021.39 | 3.43% |
| 2025-04-21 | 5.44 | 5.56 | 0.10 | 1.83% | 5.38 | 5.56 | 250348 | 13769.74 | 3.66% |
| 2025-04-18 | 5.40 | 5.46 | 0.07 | 1.30% | 5.33 | 5.54 | 268327 | 14607.88 | 3.92% |
| 2025-04-17 | 5.40 | 5.39 | -0.07 | -1.28% | 5.38 | 5.53 | 235569 | 12851.00 | 3.44% |
| 2025-04-16 | 5.69 | 5.46 | -0.26 | -4.55% | 5.39 | 5.69 | 391966 | 21521.54 | 5.72% |
| 2025-04-15 | 5.66 | 5.72 | 0.08 | 1.42% | 5.55 | 5.73 | 294961 | 16624.09 | 4.31% |
| 2025-04-14 | 5.55 | 5.64 | 0.21 | 3.87% | 5.51 | 5.73 | 374513 | 21119.99 | 5.47% |
| 2025-04-11 | 5.30 | 5.43 | 0.06 | 1.12% | 5.28 | 5.48 | 335260 | 18150.74 | 4.89% |
| 2025-04-10 | 5.38 | 5.37 | 0.11 | 2.09% | 5.33 | 5.51 | 454790 | 24640.46 | 6.64% |
| 2025-04-09 | 4.97 | 5.26 | 0.16 | 3.14% | 4.59 | 5.43 | 587279 | 29319.81 | 8.57% |
| 2025-04-08 | 5.07 | 5.10 | -0.52 | -9.25% | 5.06 | 5.48 | 585286 | 30230.65 | 8.55% |
深证大盘股票行情在线 K线走势图
