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 |
|---|
| 2025-09-15 | 3.44 | 3.52 | 0.21 | 6.34% | 3.15 | 3.64 | 5082040 | 174036.58 | 22.27% |
| 2025-09-12 | 3.23 | 3.31 | 0.30 | 9.97% | 3.17 | 3.31 | 1183155 | 38845.52 | 5.18% |
| 2025-09-11 | 2.88 | 3.01 | 0.27 | 9.85% | 2.78 | 3.01 | 2982641 | 87618.64 | 13.07% |
| 2025-09-10 | 2.46 | 2.74 | 0.25 | 10.04% | 2.46 | 2.74 | 1571475 | 41755.54 | 6.89% |
| 2025-09-09 | 2.28 | 2.49 | 0.23 | 10.18% | 2.27 | 2.49 | 1373939 | 33626.85 | 6.02% |
| 2025-09-08 | 2.26 | 2.26 | 0.01 | 0.44% | 2.25 | 2.30 | 469718 | 10695.79 | 2.06% |
| 2025-09-05 | 2.24 | 2.25 | 0.01 | 0.45% | 2.19 | 2.25 | 393622 | 8722.51 | 1.72% |
| 2025-09-04 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.24 | 356763 | 7938.68 | 1.56% |
| 2025-09-03 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.26 | 279677 | 6238.80 | 1.23% |
| 2025-09-02 | 2.25 | 2.25 | 0.01 | 0.45% | 2.21 | 2.27 | 400347 | 8956.50 | 1.75% |
| 2025-09-01 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 341322 | 7657.25 | 1.50% |
| 2025-08-29 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.28 | 323677 | 7273.84 | 1.42% |
| 2025-08-28 | 2.26 | 2.25 | -0.01 | -0.44% | 2.18 | 2.28 | 384973 | 8603.03 | 1.69% |
| 2025-08-27 | 2.32 | 2.26 | -0.07 | -3.00% | 2.24 | 2.33 | 413977 | 9495.92 | 1.81% |
| 2025-08-26 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.33 | 322218 | 7466.55 | 1.41% |
| 2025-08-25 | 2.29 | 2.34 | 0.05 | 2.18% | 2.28 | 2.37 | 595389 | 13918.16 | 2.61% |
| 2025-08-22 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.29 | 290389 | 6608.61 | 1.27% |
| 2025-08-21 | 2.30 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 309222 | 7061.15 | 1.35% |
| 2025-08-20 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 347595 | 7925.09 | 1.52% |
| 2025-08-19 | 2.24 | 2.28 | 0.04 | 1.79% | 2.23 | 2.29 | 453280 | 10297.69 | 1.99% |
| 2025-08-18 | 2.26 | 2.24 | -0.01 | -0.44% | 2.22 | 2.28 | 436506 | 9818.09 | 1.91% |
| 2025-08-15 | 2.19 | 2.25 | 0.05 | 2.27% | 2.19 | 2.26 | 373837 | 8368.06 | 1.64% |
| 2025-08-14 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.26 | 330269 | 7361.90 | 1.45% |
| 2025-08-13 | 2.25 | 2.24 | -0.01 | -0.44% | 2.22 | 2.26 | 246385 | 5518.03 | 1.08% |
| 2025-08-12 | 2.25 | 2.25 | 0.02 | 0.90% | 2.23 | 2.27 | 270525 | 6086.17 | 1.19% |
| 2025-08-11 | 2.18 | 2.23 | 0.06 | 2.76% | 2.17 | 2.25 | 396186 | 8781.25 | 1.74% |
| 2025-08-08 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 207554 | 4493.60 | 0.91% |
| 2025-08-07 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 187501 | 4059.16 | 0.82% |
| 2025-08-06 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.18 | 212143 | 4583.58 | 0.93% |
| 2025-08-05 | 2.15 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 273876 | 5953.47 | 1.20% |
| 2025-08-04 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.16 | 224728 | 4834.42 | 0.98% |
| 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% |
深证大盘股票行情在线 K线走势图
