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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 2.13 | 1.97 | -0.22 | -10.05% | 1.97 | 2.13 | 354622 | 7193.51 | 1.55% |
| 2025-04-03 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.20 | 266201 | 5815.10 | 1.17% |
| 2025-04-02 | 2.16 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 152328 | 3302.62 | 0.67% |
| 2025-04-01 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 250352 | 5456.61 | 1.10% |
| 2025-03-31 | 2.22 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 289951 | 6378.86 | 1.27% |
| 2025-03-28 | 2.25 | 2.23 | -0.01 | -0.45% | 2.20 | 2.25 | 209461 | 4662.06 | 0.92% |
| 2025-03-27 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.26 | 211508 | 4732.09 | 0.93% |
| 2025-03-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.27 | 253539 | 5702.61 | 1.11% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 225712 | 4957.74 | 0.99% |
| 2025-03-24 | 2.26 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 328631 | 7273.33 | 1.44% |
| 2025-03-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 317844 | 7249.51 | 1.39% |
| 2025-03-20 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 205111 | 4668.45 | 0.90% |
| 2025-03-19 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 172256 | 3895.14 | 0.75% |
| 2025-03-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 215543 | 4900.60 | 0.94% |
| 2025-03-17 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.31 | 313111 | 7163.31 | 1.37% |
| 2025-03-14 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 381206 | 8515.00 | 1.67% |
| 2025-03-13 | 2.23 | 2.20 | -0.02 | -0.90% | 2.17 | 2.23 | 296495 | 6517.12 | 1.30% |
| 2025-03-12 | 2.23 | 2.22 | -0.02 | -0.89% | 2.22 | 2.24 | 192816 | 4295.27 | 0.84% |
| 2025-03-11 | 2.22 | 2.24 | 0.00 | 0.00% | 2.20 | 2.24 | 221183 | 4907.86 | 0.97% |
| 2025-03-10 | 2.25 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 210092 | 4709.38 | 0.92% |
| 2025-03-07 | 2.27 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 249403 | 5611.51 | 1.09% |
| 2025-03-06 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.29 | 308794 | 7000.93 | 1.35% |
| 2025-03-05 | 2.27 | 2.24 | -0.03 | -1.32% | 2.21 | 2.27 | 273022 | 6100.63 | 1.20% |
| 2025-03-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 263177 | 5954.79 | 1.15% |
| 2025-03-03 | 2.28 | 2.27 | 0.00 | 0.00% | 2.27 | 2.32 | 298073 | 6823.88 | 1.31% |
| 2025-02-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 333623 | 7620.48 | 1.46% |
| 2025-02-27 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 281327 | 6502.15 | 1.23% |
| 2025-02-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 294573 | 6780.44 | 1.29% |
| 2025-02-25 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 255220 | 5815.05 | 1.12% |
| 2025-02-24 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 310959 | 7130.63 | 1.36% |
| 2025-02-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 305188 | 6869.56 | 1.34% |
| 2025-02-20 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 241595 | 5484.15 | 1.06% |
| 2025-02-19 | 2.28 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 242551 | 5500.60 | 1.06% |
| 2025-02-18 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 371710 | 8535.84 | 1.63% |
深证大盘股票行情在线 K线走势图
