苏宁环球(000718)股票行情
苏宁环球(000718)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 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 215529 | 4689.47 | 0.94% |
| 2025-07-31 | 2.24 | 2.18 | -0.07 | -3.11% | 2.17 | 2.25 | 399532 | 8783.34 | 1.75% |
| 2025-07-30 | 2.26 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 290597 | 6565.95 | 1.27% |
| 2025-07-29 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 377827 | 8513.57 | 1.66% |
| 2025-07-28 | 2.24 | 2.25 | 0.02 | 0.90% | 2.21 | 2.27 | 343892 | 7702.29 | 1.51% |
| 2025-07-25 | 2.28 | 2.23 | -0.03 | -1.33% | 2.23 | 2.29 | 392145 | 8826.45 | 1.72% |
| 2025-07-24 | 2.26 | 2.30 | 0.03 | 1.32% | 2.25 | 2.31 | 478002 | 10941.40 | 2.09% |
| 2025-07-23 | 2.28 | 2.27 | -0.02 | -0.87% | 2.26 | 2.32 | 394926 | 9028.79 | 1.73% |
| 2025-07-22 | 2.27 | 2.29 | 0.03 | 1.33% | 2.22 | 2.29 | 373214 | 8416.56 | 1.64% |
| 2025-07-21 | 2.23 | 2.26 | 0.04 | 1.80% | 2.23 | 2.29 | 314192 | 7119.64 | 1.38% |
| 2025-07-18 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 278376 | 6196.00 | 1.22% |
| 2025-07-17 | 2.27 | 2.25 | -0.03 | -1.32% | 2.24 | 2.28 | 217075 | 4889.11 | 0.95% |
| 2025-07-16 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 245212 | 5580.24 | 1.07% |
| 2025-07-15 | 2.28 | 2.27 | -0.01 | -0.44% | 2.22 | 2.29 | 304953 | 6860.89 | 1.34% |
| 2025-07-14 | 2.33 | 2.28 | -0.05 | -2.15% | 2.27 | 2.35 | 292382 | 6689.17 | 1.28% |
| 2025-07-11 | 2.31 | 2.33 | 0.02 | 0.87% | 2.30 | 2.36 | 419581 | 9789.69 | 1.84% |
| 2025-07-10 | 2.24 | 2.31 | 0.07 | 3.13% | 2.24 | 2.32 | 497529 | 11383.18 | 2.18% |
| 2025-07-09 | 2.24 | 2.24 | 0.00 | 0.00% | 2.22 | 2.26 | 268200 | 6009.77 | 1.18% |
| 2025-07-08 | 2.22 | 2.24 | 0.02 | 0.90% | 2.20 | 2.25 | 224108 | 4984.44 | 0.98% |
| 2025-07-07 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 222504 | 4922.38 | 0.97% |
| 2025-07-04 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 186855 | 4088.68 | 0.82% |
| 2025-07-03 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.21 | 185410 | 4061.59 | 0.81% |
| 2025-07-02 | 2.16 | 2.18 | 0.02 | 0.93% | 2.14 | 2.19 | 201900 | 4367.23 | 0.88% |
| 2025-07-01 | 2.17 | 2.16 | -0.01 | -0.46% | 2.14 | 2.17 | 139804 | 3014.15 | 0.61% |
| 2025-06-30 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 218258 | 4735.48 | 0.96% |
| 2025-06-27 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 242629 | 5329.68 | 1.06% |
| 2025-06-26 | 2.15 | 2.18 | 0.02 | 0.93% | 2.15 | 2.22 | 394843 | 8618.67 | 1.73% |
| 2025-06-25 | 2.13 | 2.16 | 0.04 | 1.89% | 2.11 | 2.16 | 251031 | 5366.94 | 1.10% |
| 2025-06-24 | 2.09 | 2.12 | 0.03 | 1.44% | 2.09 | 2.13 | 154669 | 3271.04 | 0.68% |
| 2025-06-23 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 108585 | 2264.73 | 0.48% |
| 2025-06-20 | 2.08 | 2.08 | 0.00 | 0.00% | 2.07 | 2.09 | 133850 | 2783.52 | 0.59% |
| 2025-06-19 | 2.12 | 2.08 | -0.05 | -2.35% | 2.07 | 2.13 | 224287 | 4699.10 | 0.98% |
| 2025-06-18 | 2.16 | 2.13 | -0.04 | -1.84% | 2.12 | 2.16 | 211312 | 4511.09 | 0.93% |
| 2025-06-17 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.17 | 156861 | 3381.68 | 0.69% |
| 2025-06-16 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.18 | 176531 | 3800.81 | 0.77% |
| 2025-06-13 | 2.19 | 2.14 | -0.07 | -3.17% | 2.13 | 2.20 | 247005 | 5333.03 | 1.08% |
| 2025-06-12 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.22 | 166942 | 3676.80 | 0.73% |
| 2025-06-11 | 2.20 | 2.22 | 0.01 | 0.45% | 2.20 | 2.25 | 208057 | 4630.97 | 0.91% |
| 2025-06-10 | 2.22 | 2.21 | -0.01 | -0.45% | 2.17 | 2.23 | 182355 | 4012.67 | 0.80% |
| 2025-06-09 | 2.21 | 2.22 | 0.02 | 0.91% | 2.19 | 2.23 | 189368 | 4189.02 | 0.83% |
| 2025-06-06 | 2.24 | 2.20 | -0.06 | -2.65% | 2.19 | 2.26 | 320611 | 7098.40 | 1.40% |
| 2025-06-05 | 2.26 | 2.26 | 0.00 | 0.00% | 2.22 | 2.29 | 479061 | 10778.95 | 2.10% |
| 2025-06-04 | 2.17 | 2.26 | 0.08 | 3.67% | 2.17 | 2.29 | 711506 | 15892.33 | 3.12% |
| 2025-06-03 | 2.13 | 2.18 | 0.05 | 2.35% | 2.11 | 2.18 | 258559 | 5571.79 | 1.13% |
| 2025-05-30 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.16 | 163339 | 3498.68 | 0.72% |
| 2025-05-29 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.15 | 155452 | 3319.43 | 0.68% |
| 2025-05-28 | 2.13 | 2.12 | 0.00 | 0.00% | 2.10 | 2.14 | 124851 | 2641.50 | 0.55% |
| 2025-05-27 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.14 | 137893 | 2928.21 | 0.60% |
| 2025-05-26 | 2.10 | 2.11 | 0.00 | 0.00% | 2.09 | 2.13 | 130497 | 2757.98 | 0.57% |
| 2025-05-23 | 2.15 | 2.11 | -0.04 | -1.86% | 2.11 | 2.16 | 238953 | 5097.74 | 1.05% |
| 2025-05-22 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 190960 | 4114.30 | 0.84% |
| 2025-05-21 | 2.20 | 2.17 | -0.03 | -1.36% | 2.17 | 2.23 | 185020 | 4039.50 | 0.81% |
| 2025-05-20 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 166645 | 3640.40 | 0.73% |
| 2025-05-19 | 2.14 | 2.20 | 0.06 | 2.80% | 2.13 | 2.21 | 337524 | 7363.86 | 1.48% |
| 2025-05-16 | 2.14 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 166562 | 3559.90 | 0.73% |
| 2025-05-15 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 155676 | 3342.18 | 0.68% |
| 2025-05-14 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.18 | 253158 | 5443.22 | 1.11% |
| 2025-05-13 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 191456 | 4116.93 | 0.84% |
| 2025-05-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 194028 | 4168.12 | 0.85% |
| 2025-05-09 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.20 | 212390 | 4594.29 | 0.93% |
| 2025-05-08 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.22 | 262117 | 5752.85 | 1.15% |
| 2025-05-07 | 2.20 | 2.19 | 0.03 | 1.39% | 2.18 | 2.26 | 353004 | 7820.91 | 1.55% |
| 2025-05-06 | 2.17 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 368974 | 7960.84 | 1.62% |
| 2025-04-30 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 2.20 | 188115 | 4076.09 | 0.82% |
| 2025-04-29 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 170232 | 3639.71 | 0.75% |
| 2025-04-28 | 2.22 | 2.13 | -0.11 | -4.91% | 2.12 | 2.23 | 366221 | 7885.04 | 1.60% |
| 2025-04-25 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.29 | 355834 | 8017.49 | 1.56% |
| 2025-04-24 | 2.21 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 248669 | 5511.08 | 1.09% |
| 2025-04-23 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.27 | 251510 | 5592.56 | 1.10% |
| 2025-04-22 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 308524 | 6903.77 | 1.35% |
| 2025-04-21 | 2.14 | 2.23 | 0.08 | 3.72% | 2.13 | 2.27 | 498850 | 11022.05 | 2.19% |
| 2025-04-18 | 2.10 | 2.15 | 0.05 | 2.38% | 2.08 | 2.16 | 288516 | 6106.33 | 1.26% |
| 2025-04-17 | 2.04 | 2.10 | 0.06 | 2.94% | 2.03 | 2.14 | 420652 | 8829.74 | 1.84% |
| 2025-04-16 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.08 | 264854 | 5409.58 | 1.16% |
| 2025-04-15 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 256994 | 5324.30 | 1.13% |
| 2025-04-14 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.11 | 207478 | 4328.04 | 0.91% |
| 2025-04-11 | 2.09 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 209230 | 4354.92 | 0.92% |
| 2025-04-10 | 2.07 | 2.11 | 0.06 | 2.93% | 2.05 | 2.13 | 341061 | 7143.27 | 1.49% |
| 2025-04-09 | 1.98 | 2.05 | 0.05 | 2.50% | 1.88 | 2.07 | 398658 | 7907.00 | 1.75% |
| 2025-04-08 | 1.97 | 2.00 | 0.03 | 1.52% | 1.95 | 2.02 | 397683 | 7926.05 | 1.74% |
深证大盘股票行情在线 K线走势图
