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 |
|---|
| 2025-03-28 | 2.25 | 2.23 | -0.01 | -0.45% | 2.20 | 2.25 | 209461 | 4662.06 | 0.92% |
| 2025-03-27 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.26 | 211508 | 4732.09 | 0.93% |
| 2025-03-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.27 | 253539 | 5702.61 | 1.11% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 225712 | 4957.74 | 0.99% |
| 2025-03-24 | 2.26 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 328631 | 7273.33 | 1.44% |
| 2025-03-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 317844 | 7249.51 | 1.39% |
| 2025-03-20 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 205111 | 4668.45 | 0.90% |
| 2025-03-19 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 172256 | 3895.14 | 0.75% |
| 2025-03-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 215543 | 4900.60 | 0.94% |
| 2025-03-17 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.31 | 313111 | 7163.31 | 1.37% |
| 2025-03-14 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 381206 | 8515.00 | 1.67% |
| 2025-03-13 | 2.23 | 2.20 | -0.02 | -0.90% | 2.17 | 2.23 | 296495 | 6517.12 | 1.30% |
| 2025-03-12 | 2.23 | 2.22 | -0.02 | -0.89% | 2.22 | 2.24 | 192816 | 4295.27 | 0.84% |
| 2025-03-11 | 2.22 | 2.24 | 0.00 | 0.00% | 2.20 | 2.24 | 221183 | 4907.86 | 0.97% |
| 2025-03-10 | 2.25 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 210092 | 4709.38 | 0.92% |
| 2025-03-07 | 2.27 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 249403 | 5611.51 | 1.09% |
| 2025-03-06 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.29 | 308794 | 7000.93 | 1.35% |
| 2025-03-05 | 2.27 | 2.24 | -0.03 | -1.32% | 2.21 | 2.27 | 273022 | 6100.63 | 1.20% |
| 2025-03-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 263177 | 5954.79 | 1.15% |
| 2025-03-03 | 2.28 | 2.27 | 0.00 | 0.00% | 2.27 | 2.32 | 298073 | 6823.88 | 1.31% |
| 2025-02-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 333623 | 7620.48 | 1.46% |
| 2025-02-27 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 281327 | 6502.15 | 1.23% |
| 2025-02-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 294573 | 6780.44 | 1.29% |
| 2025-02-25 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 255220 | 5815.05 | 1.12% |
| 2025-02-24 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 310959 | 7130.63 | 1.36% |
| 2025-02-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 305188 | 6869.56 | 1.34% |
| 2025-02-20 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 241595 | 5484.15 | 1.06% |
| 2025-02-19 | 2.28 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 242551 | 5500.60 | 1.06% |
| 2025-02-18 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 371710 | 8535.84 | 1.63% |
| 2025-02-17 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 417622 | 9757.82 | 1.83% |
| 2025-02-14 | 2.37 | 2.31 | -0.05 | -2.12% | 2.29 | 2.38 | 372729 | 8636.38 | 1.63% |
| 2025-02-13 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 452161 | 10660.05 | 1.98% |
| 2025-02-12 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 290452 | 6713.54 | 1.27% |
| 2025-02-11 | 2.35 | 2.30 | -0.04 | -1.71% | 2.28 | 2.36 | 281295 | 6469.64 | 1.23% |
| 2025-02-10 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.35 | 351006 | 8166.73 | 1.54% |
| 2025-02-07 | 2.26 | 2.30 | 0.05 | 2.22% | 2.24 | 2.33 | 421152 | 9689.63 | 1.84% |
| 2025-02-06 | 2.24 | 2.25 | 0.01 | 0.45% | 2.20 | 2.26 | 247127 | 5533.13 | 1.08% |
| 2025-02-05 | 2.24 | 2.24 | 0.01 | 0.45% | 2.22 | 2.27 | 212018 | 4760.48 | 0.93% |
| 2025-01-27 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.30 | 335953 | 7564.40 | 1.47% |
| 2025-01-24 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 341777 | 7609.11 | 1.50% |
| 2025-01-23 | 2.29 | 2.25 | -0.02 | -0.88% | 2.25 | 2.34 | 351974 | 8055.88 | 1.54% |
| 2025-01-22 | 2.33 | 2.27 | -0.07 | -2.99% | 2.26 | 2.35 | 257321 | 5895.49 | 1.13% |
| 2025-01-21 | 2.36 | 2.34 | -0.01 | -0.43% | 2.33 | 2.41 | 320831 | 7590.68 | 1.41% |
| 2025-01-20 | 2.32 | 2.35 | 0.04 | 1.73% | 2.28 | 2.37 | 290522 | 6794.36 | 1.27% |
| 2025-01-17 | 2.30 | 2.31 | 0.00 | 0.00% | 2.26 | 2.34 | 260221 | 5989.20 | 1.14% |
| 2025-01-16 | 2.29 | 2.31 | 0.04 | 1.76% | 2.28 | 2.36 | 312633 | 7272.76 | 1.37% |
| 2025-01-15 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 280126 | 6366.94 | 1.23% |
| 2025-01-14 | 2.24 | 2.28 | 0.06 | 2.70% | 2.22 | 2.29 | 305822 | 6909.30 | 1.34% |
| 2025-01-13 | 2.17 | 2.22 | 0.01 | 0.45% | 2.12 | 2.22 | 274126 | 5959.36 | 1.20% |
| 2025-01-10 | 2.25 | 2.21 | -0.04 | -1.78% | 2.20 | 2.29 | 279446 | 6270.23 | 1.22% |
| 2025-01-09 | 2.23 | 2.25 | 0.00 | 0.00% | 2.22 | 2.27 | 258521 | 5818.40 | 1.13% |
| 2025-01-08 | 2.26 | 2.25 | -0.01 | -0.44% | 2.18 | 2.27 | 345815 | 7700.98 | 1.51% |
| 2025-01-07 | 2.24 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 253652 | 5681.17 | 1.11% |
| 2025-01-06 | 2.25 | 2.24 | -0.02 | -0.88% | 2.20 | 2.28 | 278882 | 6251.51 | 1.22% |
| 2025-01-03 | 2.34 | 2.26 | -0.08 | -3.42% | 2.24 | 2.37 | 376080 | 8596.96 | 1.65% |
| 2025-01-02 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.43 | 397453 | 9464.26 | 1.74% |
| 2024-12-31 | 2.45 | 2.36 | -0.10 | -4.07% | 2.36 | 2.49 | 369026 | 8913.49 | 1.62% |
| 2024-12-30 | 2.51 | 2.46 | -0.06 | -2.38% | 2.43 | 2.52 | 342382 | 8402.32 | 1.50% |
| 2024-12-27 | 2.49 | 2.52 | 0.04 | 1.61% | 2.46 | 2.54 | 349785 | 8812.57 | 1.53% |
| 2024-12-26 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.54 | 289023 | 7225.25 | 1.27% |
| 2024-12-25 | 2.51 | 2.51 | 0.00 | 0.00% | 2.45 | 2.54 | 289090 | 7205.59 | 1.27% |
| 2024-12-24 | 2.48 | 2.51 | 0.03 | 1.21% | 2.44 | 2.52 | 340900 | 8467.60 | 1.49% |
| 2024-12-23 | 2.60 | 2.48 | -0.13 | -4.98% | 2.46 | 2.60 | 592670 | 14856.90 | 2.60% |
| 2024-12-20 | 2.60 | 2.61 | 0.01 | 0.38% | 2.58 | 2.65 | 377154 | 9869.27 | 1.65% |
| 2024-12-19 | 2.61 | 2.60 | -0.03 | -1.14% | 2.55 | 2.65 | 511430 | 13243.75 | 2.24% |
| 2024-12-18 | 2.66 | 2.63 | -0.03 | -1.13% | 2.61 | 2.68 | 499735 | 13229.70 | 2.19% |
| 2024-12-17 | 2.85 | 2.66 | -0.16 | -5.67% | 2.65 | 2.87 | 967142 | 26207.46 | 4.24% |
| 2024-12-16 | 2.92 | 2.82 | -0.08 | -2.76% | 2.79 | 2.94 | 1125727 | 32260.72 | 4.93% |
| 2024-12-13 | 2.98 | 2.90 | -0.13 | -4.29% | 2.87 | 3.06 | 1973680 | 57891.04 | 8.64% |
| 2024-12-12 | 2.76 | 3.03 | 0.28 | 10.18% | 2.71 | 3.03 | 2356401 | 69678.76 | 10.32% |
| 2024-12-11 | 2.59 | 2.75 | 0.15 | 5.77% | 2.56 | 2.78 | 910644 | 24662.34 | 3.99% |
| 2024-12-10 | 2.73 | 2.60 | 0.01 | 0.39% | 2.59 | 2.75 | 693402 | 18414.73 | 3.04% |
| 2024-12-09 | 2.70 | 2.59 | -0.09 | -3.36% | 2.56 | 2.72 | 621886 | 16310.47 | 2.72% |
| 2024-12-06 | 2.56 | 2.68 | 0.12 | 4.69% | 2.55 | 2.71 | 833790 | 22206.96 | 3.65% |
| 2024-12-05 | 2.50 | 2.56 | 0.05 | 1.99% | 2.49 | 2.56 | 295425 | 7479.57 | 1.29% |
| 2024-12-04 | 2.54 | 2.51 | -0.04 | -1.57% | 2.49 | 2.59 | 391009 | 9949.77 | 1.71% |
| 2024-12-03 | 2.54 | 2.55 | 0.02 | 0.79% | 2.49 | 2.56 | 422336 | 10682.06 | 1.85% |
| 2024-12-02 | 2.44 | 2.53 | 0.09 | 3.69% | 2.43 | 2.55 | 508040 | 12724.98 | 2.22% |
| 2024-11-29 | 2.42 | 2.44 | 0.02 | 0.83% | 2.38 | 2.46 | 343614 | 8350.22 | 1.50% |
| 2024-11-28 | 2.40 | 2.42 | 0.03 | 1.26% | 2.38 | 2.46 | 315708 | 7656.43 | 1.38% |
深证大盘股票行情在线 K线走势图
