顺钠股份(000533)股票行情
顺钠股份(000533)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 |
|---|
| 2025-12-12 | 8.00 | 8.72 | 0.79 | 9.96% | 8.00 | 8.72 | 992894 | 83288.93 | 14.50% |
| 2025-12-11 | 7.98 | 7.93 | -0.04 | -0.50% | 7.92 | 8.10 | 246270 | 19706.98 | 3.60% |
| 2025-12-10 | 8.08 | 7.97 | -0.14 | -1.73% | 7.88 | 8.09 | 228713 | 18196.90 | 3.34% |
| 2025-12-09 | 8.06 | 8.11 | 0.02 | 0.25% | 8.03 | 8.23 | 274115 | 22259.19 | 4.00% |
| 2025-12-08 | 8.22 | 8.09 | 0.00 | 0.00% | 8.06 | 8.33 | 386589 | 31497.62 | 5.64% |
| 2025-12-05 | 7.71 | 8.09 | 0.35 | 4.52% | 7.66 | 8.09 | 410077 | 32628.33 | 5.99% |
| 2025-12-04 | 7.84 | 7.74 | -0.14 | -1.78% | 7.68 | 7.86 | 252510 | 19576.84 | 3.69% |
| 2025-12-03 | 8.05 | 7.88 | -0.16 | -1.99% | 7.84 | 8.09 | 299996 | 23812.63 | 4.38% |
| 2025-12-02 | 8.04 | 8.04 | -0.04 | -0.50% | 7.88 | 8.08 | 274866 | 21947.34 | 4.01% |
| 2025-12-01 | 8.10 | 8.08 | 0.01 | 0.12% | 8.02 | 8.19 | 331150 | 26809.06 | 4.83% |
| 2025-11-28 | 7.91 | 8.07 | 0.15 | 1.89% | 7.87 | 8.08 | 343669 | 27523.35 | 5.02% |
| 2025-11-27 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.07 | 326209 | 25975.62 | 4.76% |
| 2025-11-26 | 8.00 | 7.89 | -0.14 | -1.74% | 7.85 | 8.03 | 359865 | 28566.21 | 5.25% |
| 2025-11-25 | 7.86 | 8.03 | 0.19 | 2.42% | 7.85 | 8.09 | 363360 | 29082.77 | 5.31% |
| 2025-11-24 | 7.92 | 7.84 | -0.02 | -0.25% | 7.77 | 7.99 | 380315 | 29870.23 | 5.55% |
| 2025-11-21 | 8.35 | 7.86 | -0.57 | -6.76% | 7.85 | 8.40 | 539728 | 43494.34 | 7.88% |
| 2025-11-20 | 8.78 | 8.43 | -0.22 | -2.54% | 8.43 | 8.84 | 549684 | 46852.24 | 8.03% |
| 2025-11-19 | 8.93 | 8.65 | -0.26 | -2.92% | 8.62 | 9.29 | 856888 | 75702.85 | 12.51% |
| 2025-11-18 | 9.49 | 8.91 | -0.53 | -5.61% | 8.88 | 9.55 | 1120571 | 102462.62 | 16.36% |
| 2025-11-17 | 9.03 | 9.44 | 0.11 | 1.18% | 9.03 | 9.68 | 1309913 | 122638.16 | 19.13% |
| 2025-11-14 | 10.26 | 9.33 | -1.04 | -10.03% | 9.33 | 10.26 | 1668198 | 158264.19 | 24.36% |
| 2025-11-13 | 9.25 | 10.37 | 0.94 | 9.97% | 8.97 | 10.37 | 1175754 | 116914.24 | 17.17% |
| 2025-11-12 | 9.66 | 9.43 | -0.48 | -4.84% | 9.17 | 10.04 | 1749567 | 166827.75 | 25.54% |
| 2025-11-11 | 10.11 | 9.91 | -0.03 | -0.30% | 9.76 | 10.54 | 2268470 | 229681.20 | 33.12% |
| 2025-11-10 | 9.27 | 9.94 | 0.90 | 9.96% | 9.14 | 9.94 | 1603448 | 152829.41 | 23.41% |
| 2025-11-07 | 8.62 | 9.04 | 0.31 | 3.55% | 8.53 | 9.60 | 2308175 | 211839.67 | 33.70% |
| 2025-11-06 | 8.46 | 8.73 | 0.79 | 9.95% | 8.10 | 8.73 | 1579506 | 133777.44 | 23.06% |
| 2025-11-05 | 7.13 | 7.94 | 0.72 | 9.97% | 7.10 | 7.94 | 1094843 | 83546.32 | 15.99% |
| 2025-11-04 | 7.19 | 7.22 | 0.03 | 0.42% | 7.16 | 7.39 | 442435 | 32125.96 | 6.46% |
| 2025-11-03 | 6.97 | 7.19 | 0.29 | 4.20% | 6.97 | 7.20 | 393412 | 28009.98 | 5.74% |
| 2025-10-31 | 6.89 | 6.90 | 0.01 | 0.15% | 6.89 | 6.94 | 130296 | 8999.60 | 1.90% |
| 2025-10-30 | 7.10 | 6.89 | -0.25 | -3.50% | 6.89 | 7.10 | 279277 | 19447.98 | 4.08% |
| 2025-10-29 | 7.12 | 7.14 | 0.02 | 0.28% | 7.04 | 7.17 | 231135 | 16448.36 | 3.37% |
| 2025-10-28 | 6.97 | 7.12 | 0.13 | 1.86% | 6.93 | 7.15 | 258887 | 18292.32 | 3.78% |
| 2025-10-27 | 6.95 | 6.99 | 0.09 | 1.30% | 6.95 | 7.03 | 187493 | 13103.85 | 2.74% |
| 2025-10-24 | 6.95 | 6.90 | -0.04 | -0.58% | 6.86 | 6.96 | 167397 | 11544.99 | 2.44% |
| 2025-10-23 | 6.89 | 6.94 | 0.01 | 0.14% | 6.76 | 6.96 | 202205 | 13869.42 | 2.95% |
| 2025-10-22 | 6.88 | 6.93 | -0.02 | -0.29% | 6.85 | 6.97 | 169822 | 11731.18 | 2.48% |
| 2025-10-21 | 6.88 | 6.95 | 0.06 | 0.87% | 6.80 | 7.05 | 214461 | 14912.15 | 3.13% |
| 2025-10-20 | 7.01 | 6.89 | -0.05 | -0.72% | 6.82 | 7.08 | 296161 | 20521.21 | 4.32% |
| 2025-10-17 | 7.40 | 6.94 | -0.52 | -6.97% | 6.90 | 7.45 | 458553 | 32639.78 | 6.70% |
| 2025-10-16 | 7.58 | 7.46 | -0.12 | -1.58% | 7.33 | 7.61 | 528635 | 39289.75 | 7.72% |
| 2025-10-15 | 7.09 | 7.58 | 0.41 | 5.72% | 7.06 | 7.81 | 748904 | 55891.92 | 10.93% |
| 2025-10-14 | 7.20 | 7.17 | -0.05 | -0.69% | 7.13 | 7.42 | 381273 | 27663.60 | 5.57% |
| 2025-10-13 | 6.93 | 7.22 | -0.09 | -1.23% | 6.80 | 7.36 | 416395 | 29728.69 | 6.08% |
| 2025-10-10 | 7.04 | 7.31 | 0.25 | 3.54% | 6.94 | 7.66 | 581764 | 42318.60 | 8.49% |
| 2025-10-09 | 6.88 | 7.06 | 0.33 | 4.90% | 6.83 | 7.06 | 319496 | 22260.50 | 4.66% |
| 2025-09-30 | 6.69 | 6.73 | 0.06 | 0.90% | 6.67 | 6.82 | 136191 | 9160.83 | 1.99% |
| 2025-09-29 | 6.68 | 6.67 | -0.01 | -0.15% | 6.57 | 6.71 | 135299 | 9008.05 | 1.98% |
| 2025-09-26 | 6.79 | 6.68 | -0.15 | -2.20% | 6.68 | 6.82 | 152331 | 10261.58 | 2.22% |
| 2025-09-25 | 6.78 | 6.83 | 0.05 | 0.74% | 6.77 | 6.94 | 184069 | 12638.80 | 2.69% |
| 2025-09-24 | 6.70 | 6.78 | 0.02 | 0.30% | 6.67 | 6.78 | 139245 | 9394.16 | 2.03% |
| 2025-09-23 | 6.85 | 6.76 | -0.09 | -1.31% | 6.64 | 6.90 | 212276 | 14291.74 | 3.10% |
| 2025-09-22 | 7.01 | 6.85 | -0.25 | -3.52% | 6.80 | 7.05 | 298258 | 20533.46 | 4.35% |
| 2025-09-19 | 6.98 | 7.10 | 0.10 | 1.43% | 6.88 | 7.22 | 367490 | 25998.16 | 5.37% |
| 2025-09-18 | 7.14 | 7.00 | -0.12 | -1.69% | 6.98 | 7.16 | 251905 | 17811.87 | 3.68% |
| 2025-09-17 | 7.19 | 7.12 | -0.07 | -0.97% | 7.09 | 7.19 | 177733 | 12668.22 | 2.60% |
| 2025-09-16 | 7.08 | 7.19 | 0.12 | 1.70% | 7.03 | 7.20 | 225001 | 16013.56 | 3.29% |
| 2025-09-15 | 7.16 | 7.07 | -0.10 | -1.39% | 7.03 | 7.16 | 219989 | 15542.60 | 3.21% |
| 2025-09-12 | 7.26 | 7.17 | -0.11 | -1.51% | 7.16 | 7.45 | 310682 | 22532.80 | 4.54% |
| 2025-09-11 | 7.39 | 7.28 | -0.02 | -0.27% | 7.10 | 7.39 | 464681 | 33700.41 | 6.78% |
| 2025-09-10 | 7.38 | 7.30 | -0.07 | -0.95% | 7.26 | 7.38 | 197182 | 14424.25 | 2.88% |
| 2025-09-09 | 7.33 | 7.37 | 0.01 | 0.14% | 7.26 | 7.52 | 336910 | 24808.71 | 4.92% |
| 2025-09-08 | 7.44 | 7.36 | -0.13 | -1.74% | 7.31 | 7.48 | 313502 | 23096.62 | 4.58% |
| 2025-09-05 | 7.08 | 7.49 | 0.42 | 5.94% | 7.03 | 7.52 | 605088 | 44275.27 | 8.83% |
| 2025-09-04 | 6.97 | 7.07 | 0.09 | 1.29% | 6.97 | 7.22 | 314548 | 22385.28 | 4.59% |
| 2025-09-03 | 7.12 | 6.98 | -0.14 | -1.97% | 6.94 | 7.16 | 226422 | 15927.00 | 3.31% |
| 2025-09-02 | 7.32 | 7.12 | -0.20 | -2.73% | 7.03 | 7.36 | 288692 | 20590.76 | 4.22% |
| 2025-09-01 | 7.26 | 7.32 | 0.06 | 0.83% | 7.26 | 7.46 | 263043 | 19344.89 | 3.84% |
| 2025-08-29 | 7.46 | 7.26 | -0.21 | -2.81% | 7.23 | 7.46 | 286687 | 20945.42 | 4.19% |
| 2025-08-28 | 7.41 | 7.47 | 0.00 | 0.00% | 7.12 | 7.58 | 497243 | 36610.86 | 7.26% |
| 2025-08-27 | 7.68 | 7.47 | -0.22 | -2.86% | 7.41 | 7.93 | 546755 | 42138.52 | 7.98% |
| 2025-08-26 | 7.60 | 7.69 | 0.03 | 0.39% | 7.58 | 7.80 | 414195 | 31862.14 | 6.05% |
| 2025-08-25 | 7.78 | 7.66 | -0.05 | -0.65% | 7.56 | 7.82 | 439558 | 33685.03 | 6.42% |
| 2025-08-22 | 7.62 | 7.71 | -0.08 | -1.03% | 7.50 | 7.71 | 438598 | 33509.27 | 6.40% |
| 2025-08-21 | 7.93 | 7.79 | -0.18 | -2.26% | 7.72 | 7.98 | 409801 | 32015.92 | 5.98% |
| 2025-08-20 | 7.87 | 7.97 | -0.04 | -0.50% | 7.84 | 8.17 | 584476 | 46403.33 | 8.53% |
| 2025-08-19 | 7.90 | 8.01 | 0.22 | 2.82% | 7.78 | 8.13 | 899899 | 71632.48 | 13.14% |
| 2025-08-18 | 7.71 | 7.79 | 0.15 | 1.96% | 7.66 | 7.83 | 556909 | 43225.54 | 8.13% |
| 2025-08-15 | 7.47 | 7.64 | 0.21 | 2.83% | 7.43 | 7.70 | 452672 | 34406.91 | 6.61% |
深证大盘股票行情在线 K线走势图
顺钠股份(000533)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
