宁水集团(603700)股票行情
宁水集团(603700)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 |
|---|
| 2025-06-19 | 11.43 | 11.17 | -0.31 | -2.70% | 11.14 | 11.54 | 27938 | 3158.39 | 1.39% |
| 2025-06-18 | 11.47 | 11.48 | 0.00 | 0.00% | 11.33 | 11.50 | 23776 | 2714.97 | 1.18% |
| 2025-06-17 | 11.57 | 11.48 | -0.04 | -0.35% | 11.40 | 11.66 | 22773 | 2616.39 | 1.13% |
| 2025-06-16 | 11.37 | 11.52 | 0.15 | 1.32% | 11.32 | 11.60 | 30480 | 3512.12 | 1.51% |
| 2025-06-13 | 11.55 | 11.37 | -0.24 | -2.07% | 11.33 | 11.59 | 34903 | 3989.00 | 1.73% |
| 2025-06-12 | 11.65 | 11.61 | 0.00 | 0.00% | 11.56 | 11.74 | 33641 | 3920.09 | 1.67% |
| 2025-06-11 | 11.60 | 11.61 | 0.07 | 0.61% | 11.53 | 11.70 | 32441 | 3772.17 | 1.61% |
| 2025-06-10 | 11.88 | 11.74 | -0.16 | -1.34% | 11.58 | 11.94 | 37830 | 4442.68 | 1.88% |
| 2025-06-09 | 11.76 | 11.90 | 0.14 | 1.19% | 11.76 | 11.91 | 41851 | 4964.34 | 2.07% |
| 2025-06-06 | 11.64 | 11.76 | 0.14 | 1.20% | 11.56 | 11.78 | 39829 | 4652.36 | 1.97% |
| 2025-06-05 | 11.59 | 11.62 | 0.03 | 0.26% | 11.50 | 11.65 | 37781 | 4384.65 | 1.87% |
| 2025-06-04 | 11.63 | 11.59 | 0.02 | 0.17% | 11.53 | 11.72 | 35440 | 4120.13 | 1.76% |
| 2025-06-03 | 11.57 | 11.57 | 0.01 | 0.09% | 11.51 | 11.67 | 36679 | 4244.92 | 1.82% |
| 2025-05-30 | 11.96 | 11.56 | -0.33 | -2.78% | 11.52 | 11.97 | 43844 | 5106.15 | 2.17% |
| 2025-05-29 | 11.63 | 11.89 | 0.20 | 1.71% | 11.63 | 11.89 | 38596 | 4563.06 | 1.91% |
| 2025-05-28 | 11.81 | 11.69 | -0.07 | -0.60% | 11.62 | 11.88 | 25838 | 3025.54 | 1.28% |
| 2025-05-27 | 11.88 | 11.76 | -0.06 | -0.51% | 11.67 | 11.88 | 27417 | 3222.59 | 1.36% |
| 2025-05-26 | 11.63 | 11.82 | 0.18 | 1.55% | 11.63 | 11.86 | 24605 | 2899.79 | 1.22% |
| 2025-05-23 | 11.73 | 11.64 | -0.17 | -1.44% | 11.64 | 11.96 | 40809 | 4812.00 | 2.02% |
| 2025-05-22 | 11.95 | 11.81 | -0.16 | -1.34% | 11.73 | 12.13 | 41646 | 4960.31 | 2.06% |
| 2025-05-21 | 12.10 | 11.97 | -0.13 | -1.07% | 11.85 | 12.16 | 39001 | 4678.64 | 1.93% |
| 2025-05-20 | 12.08 | 12.10 | 0.07 | 0.58% | 11.94 | 12.10 | 36749 | 4422.85 | 1.82% |
| 2025-05-19 | 12.03 | 12.03 | 0.01 | 0.08% | 11.87 | 12.08 | 32003 | 3836.26 | 1.59% |
| 2025-05-16 | 12.00 | 12.02 | 0.02 | 0.17% | 11.88 | 12.05 | 32009 | 3842.56 | 1.59% |
| 2025-05-15 | 11.90 | 12.00 | 0.08 | 0.67% | 11.73 | 12.05 | 42911 | 5110.21 | 2.13% |
| 2025-05-14 | 11.93 | 11.92 | 0.08 | 0.68% | 11.75 | 11.94 | 32878 | 3896.42 | 1.63% |
| 2025-05-13 | 12.01 | 11.84 | -0.12 | -1.00% | 11.81 | 12.09 | 32693 | 3892.26 | 1.62% |
| 2025-05-12 | 12.10 | 11.96 | 0.09 | 0.76% | 11.88 | 12.13 | 38505 | 4601.03 | 1.91% |
| 2025-05-09 | 12.17 | 11.87 | -0.23 | -1.90% | 11.86 | 12.17 | 40087 | 4786.44 | 1.99% |
| 2025-05-08 | 11.82 | 12.10 | 0.28 | 2.37% | 11.70 | 12.13 | 66268 | 7968.66 | 3.29% |
| 2025-05-07 | 12.00 | 11.82 | -0.11 | -0.92% | 11.72 | 12.10 | 51520 | 6118.82 | 2.55% |
| 2025-05-06 | 11.72 | 11.93 | 0.31 | 2.67% | 11.68 | 11.96 | 59118 | 7019.47 | 2.93% |
| 2025-04-30 | 11.51 | 11.62 | 0.27 | 2.38% | 11.47 | 11.68 | 57732 | 6710.89 | 2.86% |
| 2025-04-29 | 11.00 | 11.35 | 0.33 | 2.99% | 10.98 | 11.39 | 42650 | 4814.17 | 2.11% |
| 2025-04-28 | 11.12 | 11.02 | -0.10 | -0.90% | 10.95 | 11.18 | 27228 | 3007.38 | 1.35% |
| 2025-04-25 | 11.21 | 11.12 | -0.04 | -0.36% | 11.10 | 11.25 | 24105 | 2689.44 | 1.20% |
| 2025-04-24 | 11.40 | 11.16 | -0.30 | -2.62% | 11.08 | 11.45 | 41756 | 4688.79 | 2.07% |
| 2025-04-23 | 11.25 | 11.46 | 0.17 | 1.51% | 11.25 | 11.46 | 50040 | 5705.44 | 2.48% |
| 2025-04-22 | 11.15 | 11.29 | 0.11 | 0.98% | 11.10 | 11.47 | 57746 | 6505.21 | 2.86% |
| 2025-04-21 | 10.93 | 11.18 | 0.20 | 1.82% | 10.92 | 11.19 | 33975 | 3781.69 | 1.68% |
| 2025-04-18 | 11.19 | 10.98 | -0.12 | -1.08% | 10.89 | 11.28 | 40980 | 4535.08 | 2.03% |
| 2025-04-17 | 10.97 | 11.10 | 0.20 | 1.83% | 10.85 | 11.17 | 59457 | 6591.73 | 2.95% |
| 2025-04-16 | 11.28 | 10.90 | -0.50 | -4.39% | 10.81 | 11.32 | 99728 | 11027.34 | 4.94% |
| 2025-04-15 | 12.75 | 11.40 | -0.32 | -2.73% | 11.17 | 12.75 | 166359 | 19412.65 | 8.25% |
| 2025-04-14 | 11.72 | 11.72 | 1.07 | 10.05% | 11.72 | 11.72 | 18110 | 2122.49 | 0.89% |
| 2025-04-11 | 10.62 | 10.65 | -0.02 | -0.19% | 10.59 | 10.75 | 44632 | 4762.80 | 2.20% |
| 2025-04-10 | 10.37 | 10.67 | 0.45 | 4.40% | 10.37 | 10.84 | 79283 | 8452.13 | 3.90% |
| 2025-04-09 | 9.94 | 10.22 | 0.23 | 2.30% | 9.12 | 10.32 | 76692 | 7516.27 | 3.77% |
| 2025-04-08 | 10.30 | 9.99 | -0.47 | -4.49% | 9.81 | 10.60 | 67892 | 6865.78 | 3.34% |
| 2025-04-07 | 11.09 | 10.46 | -1.16 | -9.98% | 10.46 | 11.10 | 55152 | 5852.20 | 2.71% |
| 2025-04-03 | 11.56 | 11.62 | -0.10 | -0.85% | 11.50 | 11.77 | 31988 | 3714.36 | 1.57% |
| 2025-04-02 | 11.70 | 11.72 | 0.02 | 0.17% | 11.65 | 11.82 | 28023 | 3289.07 | 1.38% |
| 2025-04-01 | 11.48 | 11.70 | 0.23 | 2.01% | 11.42 | 11.82 | 50329 | 5898.53 | 2.48% |
| 2025-03-31 | 11.50 | 11.47 | -0.08 | -0.69% | 11.24 | 11.54 | 53556 | 6097.22 | 2.64% |
| 2025-03-28 | 11.71 | 11.55 | -0.16 | -1.37% | 11.55 | 11.80 | 37212 | 4331.69 | 1.83% |
| 2025-03-27 | 11.85 | 11.71 | -0.15 | -1.26% | 11.62 | 11.87 | 49018 | 5761.03 | 2.41% |
| 2025-03-26 | 11.69 | 11.86 | 0.17 | 1.45% | 11.67 | 11.90 | 53851 | 6375.89 | 2.65% |
| 2025-03-25 | 11.90 | 11.69 | -0.21 | -1.76% | 11.62 | 11.95 | 56299 | 6613.82 | 2.77% |
| 2025-03-24 | 11.97 | 11.90 | -0.12 | -1.00% | 11.48 | 12.20 | 97786 | 11578.93 | 4.81% |
| 2025-03-21 | 12.36 | 12.02 | -0.38 | -3.06% | 12.01 | 12.39 | 87409 | 10615.83 | 4.30% |
| 2025-03-20 | 12.42 | 12.40 | -0.03 | -0.24% | 12.22 | 12.56 | 97643 | 12147.26 | 4.80% |
| 2025-03-19 | 12.52 | 12.43 | -0.22 | -1.74% | 12.31 | 12.65 | 113701 | 14155.33 | 5.59% |
| 2025-03-18 | 12.25 | 12.65 | 0.43 | 3.52% | 12.22 | 12.65 | 184891 | 22997.33 | 9.10% |
| 2025-03-17 | 12.34 | 12.22 | 0.02 | 0.16% | 12.13 | 12.34 | 90411 | 11049.78 | 4.45% |
| 2025-03-14 | 11.92 | 12.20 | 0.17 | 1.41% | 11.92 | 12.33 | 129886 | 15775.74 | 6.39% |
| 2025-03-13 | 12.44 | 12.03 | -0.57 | -4.52% | 11.90 | 12.45 | 167129 | 20269.98 | 8.22% |
| 2025-03-12 | 12.35 | 12.60 | 0.25 | 2.02% | 12.18 | 12.72 | 210673 | 26176.22 | 10.37% |
| 2025-03-11 | 12.12 | 12.35 | -0.35 | -2.76% | 11.96 | 12.67 | 242225 | 29716.75 | 11.92% |
| 2025-03-10 | 12.71 | 12.70 | -1.41 | -9.99% | 12.70 | 13.38 | 407134 | 52373.63 | 20.03% |
| 2025-03-07 | 16.80 | 14.11 | -1.57 | -10.01% | 14.11 | 16.80 | 521241 | 80960.87 | 25.65% |
| 2025-03-06 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 119265 | 18700.81 | 5.87% |
| 2025-03-05 | 14.25 | 14.25 | 1.30 | 10.04% | 14.01 | 14.25 | 233194 | 33222.95 | 11.47% |
| 2025-03-04 | 12.95 | 12.95 | 1.18 | 10.03% | 12.95 | 12.95 | 29954 | 3879.05 | 1.47% |
| 2025-03-03 | 10.65 | 11.77 | 1.07 | 10.00% | 10.61 | 11.77 | 82387 | 9394.72 | 4.05% |
| 2025-02-28 | 11.60 | 10.70 | -0.54 | -4.80% | 10.61 | 11.85 | 211049 | 23250.93 | 10.38% |
| 2025-02-27 | 10.22 | 11.24 | 1.02 | 9.98% | 10.19 | 11.24 | 170974 | 18506.79 | 8.41% |
| 2025-02-26 | 10.14 | 10.22 | 0.10 | 0.99% | 10.14 | 10.27 | 30398 | 3108.59 | 1.50% |
| 2025-02-25 | 10.19 | 10.12 | -0.09 | -0.88% | 10.10 | 10.24 | 19430 | 1975.39 | 0.96% |
| 2025-02-24 | 10.14 | 10.21 | 0.07 | 0.69% | 10.09 | 10.35 | 31083 | 3171.04 | 1.53% |
| 2025-02-21 | 10.22 | 10.14 | -0.01 | -0.10% | 10.12 | 10.24 | 27150 | 2759.10 | 1.34% |
上证大盘股票行情在线 K线走势图
