宁沪高速(600377)股票行情
宁沪高速(600377)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 | 14.15 | 14.18 | 0.02 | 0.14% | 14.12 | 14.28 | 63534 | 9013.74 | 0.17% |
| 2025-07-31 | 14.37 | 14.16 | -0.25 | -1.73% | 14.12 | 14.40 | 88859 | 12596.89 | 0.23% |
| 2025-07-30 | 14.40 | 14.41 | -0.01 | -0.07% | 14.26 | 14.53 | 86945 | 12560.70 | 0.23% |
| 2025-07-29 | 14.94 | 14.91 | -0.05 | -0.33% | 14.74 | 14.95 | 100208 | 14883.63 | 0.26% |
| 2025-07-28 | 15.20 | 14.96 | -0.23 | -1.51% | 14.94 | 15.21 | 126285 | 18990.30 | 0.33% |
| 2025-07-25 | 15.33 | 15.19 | -0.13 | -0.85% | 15.17 | 15.37 | 72441 | 11058.62 | 0.19% |
| 2025-07-24 | 15.33 | 15.32 | 0.00 | 0.00% | 15.12 | 15.34 | 105284 | 16054.52 | 0.28% |
| 2025-07-23 | 15.20 | 15.32 | 0.19 | 1.26% | 15.20 | 15.41 | 157492 | 24134.83 | 0.41% |
| 2025-07-22 | 15.04 | 15.13 | 0.09 | 0.60% | 15.04 | 15.20 | 119980 | 18136.98 | 0.32% |
| 2025-07-21 | 15.05 | 15.04 | -0.01 | -0.07% | 15.00 | 15.08 | 61169 | 9203.15 | 0.16% |
| 2025-07-18 | 14.99 | 15.05 | 0.06 | 0.40% | 14.99 | 15.09 | 57504 | 8649.07 | 0.15% |
| 2025-07-17 | 15.08 | 14.99 | -0.09 | -0.60% | 14.99 | 15.15 | 74723 | 11232.94 | 0.20% |
| 2025-07-16 | 15.05 | 15.08 | 0.02 | 0.13% | 15.01 | 15.11 | 61627 | 9277.92 | 0.16% |
| 2025-07-15 | 15.22 | 15.06 | -0.16 | -1.05% | 15.02 | 15.28 | 114431 | 17284.07 | 0.30% |
| 2025-07-14 | 15.23 | 15.22 | -0.01 | -0.07% | 15.20 | 15.32 | 93690 | 14274.60 | 0.25% |
| 2025-07-11 | 15.39 | 15.23 | -0.15 | -0.98% | 15.23 | 15.55 | 134973 | 20717.20 | 0.35% |
| 2025-07-10 | 15.25 | 15.38 | 0.09 | 0.59% | 15.25 | 15.39 | 68749 | 10536.60 | 0.18% |
| 2025-07-09 | 15.17 | 15.29 | 0.13 | 0.86% | 15.06 | 15.32 | 92743 | 14142.55 | 0.24% |
| 2025-07-08 | 15.40 | 15.16 | -0.26 | -1.69% | 15.15 | 15.46 | 146817 | 22385.42 | 0.39% |
| 2025-07-07 | 15.31 | 15.42 | 0.12 | 0.78% | 15.18 | 15.43 | 68240 | 10478.78 | 0.18% |
| 2025-07-04 | 15.24 | 15.30 | 0.04 | 0.26% | 15.24 | 15.49 | 95001 | 14612.13 | 0.25% |
| 2025-07-03 | 15.37 | 15.26 | -0.11 | -0.72% | 15.22 | 15.37 | 71486 | 10907.53 | 0.19% |
| 2025-07-02 | 15.47 | 15.37 | -0.09 | -0.58% | 15.27 | 15.60 | 89154 | 13769.62 | 0.23% |
| 2025-07-01 | 15.33 | 15.46 | 0.12 | 0.78% | 15.33 | 15.49 | 83583 | 12902.83 | 0.22% |
| 2025-06-30 | 15.35 | 15.34 | -0.07 | -0.45% | 15.28 | 15.50 | 95714 | 14703.81 | 0.25% |
| 2025-06-27 | 15.57 | 15.41 | -0.16 | -1.03% | 15.25 | 15.58 | 130676 | 20072.03 | 0.34% |
| 2025-06-26 | 15.72 | 15.57 | -0.15 | -0.95% | 15.52 | 15.72 | 115317 | 17975.63 | 0.30% |
| 2025-06-25 | 15.78 | 15.72 | -0.05 | -0.32% | 15.66 | 15.88 | 88772 | 13965.05 | 0.23% |
| 2025-06-24 | 15.82 | 15.77 | -0.09 | -0.57% | 15.62 | 15.91 | 121260 | 19097.39 | 0.32% |
| 2025-06-23 | 16.03 | 15.86 | -0.14 | -0.88% | 15.72 | 16.07 | 71393 | 11309.59 | 0.19% |
| 2025-06-20 | 15.74 | 16.00 | 0.22 | 1.39% | 15.72 | 16.08 | 71936 | 11463.65 | 0.19% |
| 2025-06-19 | 15.79 | 15.78 | 0.00 | 0.00% | 15.75 | 15.94 | 60314 | 9548.94 | 0.16% |
| 2025-06-18 | 15.76 | 15.78 | 0.02 | 0.13% | 15.75 | 15.86 | 60753 | 9596.90 | 0.16% |
| 2025-06-17 | 15.79 | 15.76 | -0.03 | -0.19% | 15.74 | 15.96 | 83609 | 13251.67 | 0.22% |
| 2025-06-16 | 16.00 | 15.79 | -0.26 | -1.62% | 15.77 | 16.08 | 81981 | 13032.67 | 0.22% |
| 2025-06-13 | 15.85 | 16.05 | 0.15 | 0.94% | 15.85 | 16.10 | 82155 | 13153.13 | 0.22% |
| 2025-06-12 | 15.86 | 15.90 | 0.00 | 0.00% | 15.78 | 15.93 | 55351 | 8786.13 | 0.15% |
| 2025-06-11 | 15.84 | 15.90 | 0.09 | 0.57% | 15.74 | 15.98 | 61400 | 9742.50 | 0.16% |
| 2025-06-10 | 15.86 | 15.81 | -0.03 | -0.19% | 15.79 | 16.00 | 82783 | 13137.44 | 0.22% |
| 2025-06-09 | 16.07 | 15.84 | -0.22 | -1.37% | 15.73 | 16.10 | 86895 | 13776.56 | 0.23% |
| 2025-06-06 | 16.24 | 16.06 | -0.10 | -0.62% | 15.97 | 16.24 | 51952 | 8343.87 | 0.14% |
| 2025-06-05 | 16.00 | 16.16 | 0.17 | 1.06% | 16.00 | 16.32 | 77561 | 12538.36 | 0.20% |
| 2025-06-04 | 15.80 | 15.99 | 0.09 | 0.57% | 15.80 | 16.02 | 66398 | 10591.09 | 0.17% |
| 2025-06-03 | 16.33 | 15.90 | -0.46 | -2.81% | 15.66 | 16.35 | 122478 | 19417.87 | 0.32% |
| 2025-05-30 | 16.14 | 16.36 | 0.27 | 1.68% | 16.07 | 16.39 | 55304 | 9006.35 | 0.15% |
| 2025-05-29 | 15.95 | 16.09 | 0.08 | 0.50% | 15.90 | 16.12 | 55707 | 8921.86 | 0.15% |
| 2025-05-28 | 15.75 | 16.01 | 0.23 | 1.46% | 15.70 | 16.02 | 50239 | 7993.42 | 0.13% |
| 2025-05-27 | 15.88 | 15.78 | -0.07 | -0.44% | 15.75 | 16.08 | 52397 | 8333.86 | 0.14% |
| 2025-05-26 | 15.86 | 15.85 | 0.01 | 0.06% | 15.81 | 16.05 | 52875 | 8416.50 | 0.14% |
| 2025-05-23 | 16.00 | 15.84 | -0.22 | -1.37% | 15.77 | 16.20 | 66268 | 10572.06 | 0.17% |
| 2025-05-22 | 15.80 | 16.06 | 0.26 | 1.65% | 15.73 | 16.06 | 56388 | 8970.59 | 0.15% |
| 2025-05-21 | 15.72 | 15.80 | 0.10 | 0.64% | 15.71 | 15.87 | 36278 | 5730.00 | 0.10% |
| 2025-05-20 | 15.66 | 15.70 | 0.04 | 0.26% | 15.65 | 15.98 | 58455 | 9244.82 | 0.15% |
| 2025-05-19 | 15.30 | 15.66 | 0.41 | 2.69% | 15.26 | 15.79 | 93726 | 14629.05 | 0.25% |
| 2025-05-16 | 15.43 | 15.25 | -0.18 | -1.17% | 15.17 | 15.48 | 57669 | 8799.35 | 0.15% |
| 2025-05-15 | 15.40 | 15.43 | 0.03 | 0.19% | 15.39 | 15.53 | 53252 | 8236.16 | 0.14% |
| 2025-05-14 | 15.49 | 15.40 | -0.12 | -0.77% | 15.28 | 15.55 | 62960 | 9694.53 | 0.17% |
| 2025-05-13 | 15.43 | 15.52 | 0.08 | 0.52% | 15.33 | 15.55 | 56352 | 8701.41 | 0.15% |
| 2025-05-12 | 15.36 | 15.44 | 0.05 | 0.32% | 15.15 | 15.50 | 86691 | 13331.49 | 0.23% |
| 2025-05-09 | 15.20 | 15.39 | 0.21 | 1.38% | 15.16 | 15.47 | 115765 | 17791.10 | 0.30% |
| 2025-05-08 | 15.09 | 15.18 | 0.09 | 0.60% | 15.02 | 15.23 | 91276 | 13816.68 | 0.24% |
| 2025-05-07 | 15.00 | 15.09 | 0.07 | 0.47% | 14.94 | 15.18 | 90486 | 13635.01 | 0.24% |
| 2025-05-06 | 15.28 | 15.02 | -0.22 | -1.44% | 14.90 | 15.28 | 119353 | 17890.82 | 0.31% |
| 2025-04-30 | 15.40 | 15.24 | -0.16 | -1.04% | 15.15 | 15.46 | 76959 | 11744.00 | 0.20% |
| 2025-04-29 | 15.80 | 15.40 | -0.43 | -2.72% | 15.31 | 15.82 | 108248 | 16739.88 | 0.28% |
| 2025-04-28 | 15.65 | 15.83 | 0.17 | 1.09% | 15.55 | 16.00 | 57490 | 9123.17 | 0.15% |
| 2025-04-25 | 15.76 | 15.66 | -0.11 | -0.70% | 15.46 | 15.79 | 66906 | 10429.90 | 0.18% |
| 2025-04-24 | 15.62 | 15.77 | 0.15 | 0.96% | 15.62 | 15.87 | 49037 | 7732.51 | 0.13% |
| 2025-04-23 | 15.86 | 15.62 | -0.25 | -1.58% | 15.58 | 15.90 | 70192 | 10999.86 | 0.18% |
| 2025-04-22 | 15.70 | 15.87 | 0.21 | 1.34% | 15.66 | 15.92 | 61753 | 9777.00 | 0.16% |
| 2025-04-21 | 15.62 | 15.66 | 0.11 | 0.71% | 15.55 | 15.73 | 48596 | 7604.38 | 0.13% |
| 2025-04-18 | 15.64 | 15.55 | -0.04 | -0.26% | 15.42 | 15.65 | 41082 | 6398.38 | 0.11% |
| 2025-04-17 | 15.90 | 15.59 | -0.29 | -1.83% | 15.52 | 15.90 | 68845 | 10744.73 | 0.18% |
| 2025-04-16 | 15.50 | 15.88 | 0.33 | 2.12% | 15.47 | 15.88 | 77966 | 12251.04 | 0.21% |
| 2025-04-15 | 15.35 | 15.55 | 0.19 | 1.24% | 15.30 | 15.77 | 87954 | 13727.51 | 0.23% |
| 2025-04-14 | 15.50 | 15.36 | -0.09 | -0.58% | 15.31 | 15.56 | 130218 | 20040.75 | 0.34% |
| 2025-04-11 | 15.31 | 15.45 | 0.04 | 0.26% | 15.29 | 15.49 | 83601 | 12879.97 | 0.22% |
| 2025-04-10 | 15.50 | 15.41 | -0.34 | -2.16% | 15.12 | 15.60 | 138657 | 21294.23 | 0.36% |
| 2025-04-09 | 15.37 | 15.75 | 0.31 | 2.01% | 15.22 | 15.75 | 125941 | 19476.41 | 0.33% |
| 2025-04-08 | 15.23 | 15.44 | 0.10 | 0.65% | 15.02 | 15.49 | 136780 | 20950.07 | 0.36% |
上证大盘股票行情在线 K线走势图
