浪莎股份(600137)股票行情
浪莎股份(600137)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 | 19.51 | 19.78 | 0.22 | 1.12% | 19.51 | 19.84 | 33703 | 6639.06 | 3.47% |
| 2025-07-31 | 19.88 | 19.56 | -0.39 | -1.95% | 19.51 | 20.18 | 44140 | 8735.88 | 4.54% |
| 2025-07-30 | 20.31 | 19.95 | -0.38 | -1.87% | 19.85 | 20.51 | 50548 | 10155.38 | 5.20% |
| 2025-07-29 | 20.81 | 20.33 | -1.02 | -4.78% | 20.28 | 21.10 | 69820 | 14389.39 | 7.18% |
| 2025-07-28 | 21.07 | 21.35 | -0.20 | -0.93% | 20.39 | 21.56 | 110712 | 23105.27 | 11.39% |
| 2025-07-25 | 20.31 | 21.55 | 1.24 | 6.11% | 19.63 | 21.55 | 137316 | 28577.07 | 14.12% |
| 2025-07-24 | 20.09 | 20.31 | -0.21 | -1.02% | 20.00 | 21.70 | 174908 | 36505.48 | 17.99% |
| 2025-07-23 | 18.94 | 20.52 | 1.87 | 10.03% | 18.70 | 20.52 | 152904 | 30580.37 | 15.73% |
| 2025-07-22 | 18.82 | 18.65 | -0.08 | -0.43% | 18.50 | 18.85 | 24288 | 4532.27 | 2.50% |
| 2025-07-21 | 18.61 | 18.73 | 0.20 | 1.08% | 18.40 | 18.77 | 26970 | 5044.08 | 2.77% |
| 2025-07-18 | 18.45 | 18.53 | 0.21 | 1.15% | 18.25 | 18.53 | 17032 | 3131.88 | 1.75% |
| 2025-07-17 | 18.53 | 18.32 | -0.02 | -0.11% | 18.23 | 18.53 | 23132 | 4244.85 | 2.38% |
| 2025-07-16 | 18.25 | 18.34 | 0.17 | 0.94% | 18.21 | 18.58 | 21421 | 3942.02 | 2.20% |
| 2025-07-15 | 18.89 | 18.36 | -0.44 | -2.34% | 18.05 | 18.89 | 25559 | 4691.18 | 2.63% |
| 2025-07-14 | 18.56 | 18.80 | 0.24 | 1.29% | 18.50 | 18.87 | 24995 | 4687.04 | 2.57% |
| 2025-07-11 | 18.82 | 18.56 | -0.25 | -1.33% | 18.39 | 18.93 | 27435 | 5085.43 | 2.82% |
| 2025-07-10 | 18.78 | 18.81 | 0.00 | 0.00% | 18.54 | 18.83 | 21393 | 4001.62 | 2.20% |
| 2025-07-09 | 18.70 | 18.81 | 0.08 | 0.43% | 18.62 | 18.99 | 24178 | 4545.89 | 2.49% |
| 2025-07-08 | 18.70 | 18.73 | 0.03 | 0.16% | 18.61 | 18.88 | 22908 | 4294.72 | 2.36% |
| 2025-07-07 | 18.26 | 18.70 | 0.42 | 2.30% | 18.05 | 18.74 | 27932 | 5185.54 | 2.87% |
| 2025-07-04 | 18.40 | 18.28 | -0.21 | -1.14% | 18.15 | 18.49 | 24901 | 4552.76 | 2.56% |
| 2025-07-03 | 18.58 | 18.49 | -0.09 | -0.48% | 18.38 | 18.74 | 24251 | 4488.33 | 2.49% |
| 2025-07-02 | 18.52 | 18.58 | -0.03 | -0.16% | 18.47 | 18.73 | 25625 | 4760.93 | 2.64% |
| 2025-07-01 | 19.06 | 18.61 | -0.33 | -1.74% | 18.47 | 19.07 | 36873 | 6910.02 | 3.79% |
| 2025-06-30 | 18.80 | 18.94 | 0.41 | 2.21% | 18.50 | 19.28 | 65240 | 12348.09 | 6.71% |
| 2025-06-27 | 18.22 | 18.53 | 0.37 | 2.04% | 18.16 | 18.60 | 38034 | 6991.48 | 3.91% |
| 2025-06-26 | 18.15 | 18.16 | 0.06 | 0.33% | 17.96 | 18.24 | 19793 | 3589.34 | 2.04% |
| 2025-06-25 | 18.21 | 18.10 | -0.03 | -0.17% | 17.90 | 18.21 | 21409 | 3866.24 | 2.20% |
| 2025-06-24 | 17.90 | 18.13 | 0.32 | 1.80% | 17.78 | 18.14 | 21182 | 3819.39 | 2.18% |
| 2025-06-23 | 17.32 | 17.81 | 0.31 | 1.77% | 17.32 | 17.84 | 20099 | 3557.24 | 2.07% |
| 2025-06-20 | 17.54 | 17.50 | -0.10 | -0.57% | 17.40 | 17.82 | 21604 | 3799.43 | 2.22% |
| 2025-06-19 | 18.04 | 17.60 | -0.47 | -2.60% | 17.49 | 18.06 | 32043 | 5682.71 | 3.30% |
| 2025-06-18 | 18.22 | 18.07 | -0.26 | -1.42% | 17.87 | 18.33 | 33132 | 5972.17 | 3.41% |
| 2025-06-17 | 18.42 | 18.33 | -0.09 | -0.49% | 18.22 | 18.54 | 25284 | 4635.48 | 2.60% |
| 2025-06-16 | 18.24 | 18.42 | 0.18 | 0.99% | 18.02 | 18.50 | 28535 | 5248.08 | 2.94% |
| 2025-06-13 | 18.62 | 18.24 | -0.44 | -2.36% | 18.01 | 18.62 | 45490 | 8296.47 | 4.68% |
| 2025-06-12 | 18.81 | 18.68 | -0.07 | -0.37% | 18.49 | 18.81 | 32153 | 5994.85 | 3.31% |
| 2025-06-11 | 18.53 | 18.75 | 0.20 | 1.08% | 18.46 | 18.83 | 44522 | 8329.44 | 4.58% |
| 2025-06-10 | 18.64 | 18.55 | -0.10 | -0.54% | 18.15 | 18.79 | 51224 | 9478.37 | 5.27% |
| 2025-06-09 | 18.39 | 18.65 | 0.28 | 1.52% | 18.30 | 18.69 | 44626 | 8259.95 | 4.59% |
| 2025-06-06 | 18.48 | 18.37 | 0.01 | 0.05% | 18.17 | 18.55 | 35657 | 6529.59 | 3.67% |
| 2025-06-05 | 18.63 | 18.36 | -0.27 | -1.45% | 18.13 | 18.69 | 57377 | 10529.61 | 5.90% |
| 2025-06-04 | 18.40 | 18.63 | 0.31 | 1.69% | 18.20 | 18.78 | 55994 | 10386.62 | 5.76% |
| 2025-06-03 | 17.88 | 18.32 | 0.23 | 1.27% | 17.87 | 18.42 | 60837 | 11101.92 | 6.26% |
| 2025-05-30 | 18.85 | 18.09 | -0.96 | -5.04% | 18.03 | 18.85 | 85629 | 15723.91 | 8.81% |
| 2025-05-29 | 19.28 | 19.05 | -0.85 | -4.27% | 18.90 | 19.62 | 111348 | 21334.95 | 11.45% |
| 2025-05-28 | 19.04 | 19.90 | 0.72 | 3.75% | 18.60 | 20.44 | 154757 | 29894.77 | 15.92% |
| 2025-05-27 | 19.40 | 19.18 | -0.91 | -4.53% | 19.11 | 19.68 | 129745 | 25007.20 | 13.35% |
| 2025-05-26 | 21.04 | 20.09 | -2.19 | -9.83% | 20.05 | 21.20 | 179924 | 36637.04 | 18.51% |
| 2025-05-23 | 27.20 | 22.28 | -2.45 | -9.91% | 22.26 | 27.20 | 245680 | 57016.98 | 25.27% |
| 2025-05-22 | 24.73 | 24.73 | 2.25 | 10.01% | 24.73 | 24.73 | 20680 | 5114.14 | 2.13% |
| 2025-05-21 | 22.48 | 22.48 | 2.04 | 9.98% | 22.48 | 22.48 | 49603 | 11150.83 | 5.10% |
| 2025-05-20 | 20.44 | 20.44 | 1.86 | 10.01% | 20.44 | 20.44 | 14468 | 2957.26 | 1.49% |
| 2025-05-19 | 16.98 | 18.58 | 1.69 | 10.01% | 16.90 | 18.58 | 89245 | 16252.92 | 9.18% |
| 2025-05-16 | 16.68 | 16.89 | 0.10 | 0.60% | 16.53 | 17.01 | 25373 | 4281.10 | 2.61% |
| 2025-05-15 | 16.61 | 16.79 | 0.19 | 1.14% | 16.58 | 17.28 | 33027 | 5581.67 | 3.40% |
| 2025-05-14 | 16.50 | 16.60 | 0.00 | 0.00% | 16.32 | 16.75 | 14287 | 2360.20 | 1.47% |
| 2025-05-13 | 16.76 | 16.60 | -0.08 | -0.48% | 16.40 | 16.94 | 12524 | 2091.64 | 1.29% |
| 2025-05-12 | 16.74 | 16.68 | -0.05 | -0.30% | 16.40 | 16.99 | 23771 | 3940.76 | 2.45% |
| 2025-05-09 | 16.60 | 16.73 | 0.12 | 0.72% | 16.35 | 16.96 | 23547 | 3943.18 | 2.42% |
| 2025-05-08 | 16.15 | 16.61 | 0.35 | 2.15% | 16.10 | 16.69 | 21915 | 3622.90 | 2.25% |
| 2025-05-07 | 16.00 | 16.26 | 0.30 | 1.88% | 15.97 | 16.35 | 27982 | 4515.12 | 2.88% |
| 2025-05-06 | 15.60 | 15.96 | 0.38 | 2.44% | 15.59 | 16.10 | 28543 | 4531.44 | 2.94% |
| 2025-04-30 | 15.33 | 15.58 | 0.26 | 1.70% | 15.33 | 15.99 | 34686 | 5429.84 | 3.57% |
| 2025-04-29 | 15.10 | 15.32 | 0.52 | 3.51% | 14.87 | 15.61 | 27072 | 4161.66 | 2.78% |
| 2025-04-28 | 14.88 | 14.80 | -0.08 | -0.54% | 14.58 | 14.96 | 15843 | 2333.00 | 1.63% |
| 2025-04-25 | 15.00 | 14.88 | 0.00 | 0.00% | 14.76 | 15.04 | 7112 | 1060.92 | 0.73% |
| 2025-04-24 | 15.00 | 14.88 | -0.02 | -0.13% | 14.75 | 15.03 | 10087 | 1500.59 | 1.04% |
| 2025-04-23 | 14.95 | 14.90 | -0.08 | -0.53% | 14.87 | 15.10 | 11147 | 1669.37 | 1.15% |
| 2025-04-22 | 14.81 | 14.98 | 0.17 | 1.15% | 14.80 | 15.00 | 10778 | 1605.90 | 1.11% |
| 2025-04-21 | 14.75 | 14.81 | 0.13 | 0.89% | 14.57 | 14.94 | 11584 | 1716.86 | 1.19% |
| 2025-04-18 | 14.71 | 14.68 | -0.16 | -1.08% | 14.56 | 14.97 | 9335 | 1370.94 | 0.96% |
| 2025-04-17 | 14.55 | 14.84 | 0.27 | 1.85% | 14.47 | 14.93 | 15838 | 2346.23 | 1.63% |
| 2025-04-16 | 14.75 | 14.57 | -0.25 | -1.69% | 14.25 | 14.82 | 15572 | 2264.92 | 1.60% |
| 2025-04-15 | 14.60 | 14.82 | 0.30 | 2.07% | 14.49 | 14.82 | 11756 | 1725.33 | 1.21% |
| 2025-04-14 | 14.37 | 14.52 | 0.30 | 2.11% | 14.37 | 14.77 | 11141 | 1620.76 | 1.15% |
| 2025-04-11 | 14.26 | 14.22 | -0.16 | -1.11% | 14.14 | 14.55 | 12949 | 1852.77 | 1.33% |
| 2025-04-10 | 13.96 | 14.38 | 0.51 | 3.68% | 13.93 | 14.53 | 23882 | 3425.88 | 2.46% |
| 2025-04-09 | 13.25 | 13.87 | 0.39 | 2.89% | 12.34 | 14.02 | 25377 | 3345.95 | 2.61% |
| 2025-04-08 | 13.65 | 13.48 | 0.01 | 0.07% | 13.14 | 14.09 | 28147 | 3833.74 | 2.90% |
上证大盘股票行情在线 K线走势图
