沪宁股份(300669)股票行情
沪宁股份(300669)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 | 26.13 | 26.42 | 0.21 | 0.80% | 25.91 | 26.81 | 9807 | 2602.87 | 0.54% | 0.00 |
| 2025-12-11 | 27.06 | 26.21 | -0.52 | -1.95% | 26.21 | 27.06 | 6932 | 1836.99 | 0.38% | 0.00 |
| 2025-12-10 | 26.82 | 26.73 | -0.17 | -0.63% | 26.53 | 26.98 | 5205 | 1390.99 | 0.29% | 0.00 |
| 2025-12-09 | 27.18 | 26.90 | -0.41 | -1.50% | 26.66 | 27.59 | 10496 | 2834.76 | 0.58% | 0.00 |
| 2025-12-08 | 27.20 | 27.31 | 0.21 | 0.77% | 27.06 | 27.73 | 10446 | 2863.84 | 0.57% | 0.00 |
| 2025-12-05 | 26.31 | 27.10 | 0.81 | 3.08% | 25.95 | 27.31 | 11510 | 3078.94 | 0.63% | 0.00 |
| 2025-12-04 | 26.45 | 26.29 | -0.35 | -1.31% | 26.20 | 26.71 | 5279 | 1390.20 | 0.29% | 0.00 |
| 2025-12-03 | 26.98 | 26.64 | -0.11 | -0.41% | 26.34 | 27.04 | 7165 | 1902.76 | 0.39% | 0.00 |
| 2025-12-02 | 27.22 | 26.75 | -0.54 | -1.98% | 26.58 | 27.42 | 10212 | 2751.67 | 0.56% | 0.00 |
| 2025-12-01 | 27.00 | 27.29 | 0.29 | 1.07% | 26.73 | 28.00 | 17786 | 4845.99 | 0.97% | 0.00 |
| 2025-11-28 | 27.11 | 27.00 | -0.01 | -0.04% | 26.60 | 27.11 | 7708 | 2067.57 | 0.42% | 0.00 |
| 2025-11-27 | 27.88 | 27.01 | -0.75 | -2.70% | 26.97 | 27.88 | 13388 | 3669.89 | 0.73% | 0.00 |
| 2025-11-26 | 26.67 | 27.76 | 1.02 | 3.81% | 26.60 | 27.90 | 22969 | 6290.86 | 1.26% | 0.00 |
| 2025-11-25 | 26.13 | 26.74 | 0.62 | 2.37% | 25.97 | 27.08 | 13902 | 3707.56 | 0.76% | 0.00 |
| 2025-11-24 | 25.80 | 26.12 | 0.56 | 2.19% | 25.24 | 26.37 | 21687 | 5603.16 | 1.19% | 0.00 |
| 2025-11-21 | 27.09 | 25.56 | -1.59 | -5.86% | 25.50 | 27.19 | 19879 | 5199.10 | 1.09% | 0.00 |
| 2025-11-20 | 27.54 | 27.15 | -0.35 | -1.27% | 26.89 | 27.58 | 15212 | 4130.26 | 0.83% | 0.00 |
| 2025-11-19 | 28.12 | 27.50 | -0.54 | -1.93% | 27.38 | 28.18 | 13989 | 3863.01 | 0.77% | 0.00 |
| 2025-11-18 | 28.21 | 28.04 | -0.16 | -0.57% | 27.77 | 28.58 | 19637 | 5513.78 | 1.08% | 0.00 |
| 2025-11-17 | 28.97 | 28.20 | -0.78 | -2.69% | 27.77 | 28.97 | 23676 | 6698.28 | 1.30% | 0.00 |
| 2025-11-14 | 30.49 | 28.98 | -1.59 | -5.20% | 28.73 | 30.59 | 33150 | 9843.59 | 1.82% | 0.00 |
| 2025-11-13 | 31.09 | 30.57 | -0.63 | -2.02% | 30.42 | 31.20 | 24276 | 7446.52 | 1.33% | 0.00 |
| 2025-11-12 | 32.10 | 31.20 | -0.89 | -2.77% | 30.80 | 32.15 | 23080 | 7236.45 | 1.26% | 0.00 |
| 2025-11-11 | 33.57 | 32.09 | -1.31 | -3.92% | 31.90 | 33.80 | 32248 | 10452.66 | 1.77% | 6.00 |
| 2025-11-10 | 33.31 | 33.40 | -0.08 | -0.24% | 32.92 | 33.72 | 28801 | 9597.58 | 1.58% | 0.00 |
| 2025-11-07 | 35.02 | 33.48 | -0.85 | -2.48% | 33.29 | 35.25 | 40823 | 13922.75 | 2.24% | 0.00 |
| 2025-11-06 | 38.98 | 34.33 | -2.45 | -6.66% | 34.30 | 38.98 | 64012 | 22970.32 | 3.51% | 0.00 |
| 2025-11-05 | 30.30 | 36.78 | 6.13 | 20.00% | 30.20 | 36.78 | 63368 | 21936.83 | 3.47% | 0.00 |
| 2025-11-04 | 30.10 | 30.65 | 0.41 | 1.36% | 29.59 | 30.82 | 15451 | 4680.56 | 0.85% | 0.00 |
| 2025-11-03 | 30.18 | 30.24 | 0.34 | 1.14% | 29.95 | 30.48 | 8429 | 2547.27 | 0.46% | 0.00 |
| 2025-10-31 | 29.55 | 29.90 | 0.35 | 1.18% | 29.25 | 30.18 | 9295 | 2775.01 | 0.51% | 0.00 |
| 2025-10-30 | 29.97 | 29.55 | -0.53 | -1.76% | 29.45 | 30.30 | 12190 | 3641.51 | 0.67% | 0.00 |
| 2025-10-29 | 30.67 | 30.08 | -0.59 | -1.92% | 29.90 | 30.79 | 12128 | 3647.87 | 0.66% | 0.00 |
| 2025-10-28 | 30.48 | 30.67 | 0.34 | 1.12% | 29.89 | 30.89 | 8253 | 2507.33 | 0.45% | 0.00 |
| 2025-10-27 | 30.66 | 30.33 | -0.52 | -1.69% | 30.33 | 31.25 | 11908 | 3652.64 | 0.65% | 0.00 |
| 2025-10-24 | 31.12 | 30.85 | -0.27 | -0.87% | 30.80 | 31.72 | 8039 | 2508.69 | 0.44% | 0.00 |
| 2025-10-23 | 31.26 | 31.12 | -0.14 | -0.45% | 30.53 | 31.73 | 6459 | 1998.86 | 0.35% | 0.00 |
| 2025-10-22 | 31.50 | 31.26 | -0.13 | -0.41% | 31.08 | 31.84 | 5602 | 1764.31 | 0.31% | 0.00 |
| 2025-10-21 | 30.79 | 31.39 | 0.75 | 2.45% | 30.52 | 31.49 | 8650 | 2681.87 | 0.47% | 0.00 |
| 2025-10-20 | 31.10 | 30.64 | 0.04 | 0.13% | 30.43 | 31.50 | 11156 | 3452.16 | 0.61% | 0.00 |
| 2025-10-17 | 31.09 | 30.60 | -0.49 | -1.58% | 30.40 | 31.23 | 7049 | 2163.83 | 0.39% | 0.00 |
| 2025-10-16 | 31.55 | 31.09 | -0.55 | -1.74% | 30.91 | 31.84 | 6549 | 2052.80 | 0.36% | 0.00 |
| 2025-10-15 | 31.65 | 31.64 | 0.03 | 0.09% | 31.09 | 31.86 | 8118 | 2556.03 | 0.44% | 0.00 |
| 2025-10-14 | 32.75 | 31.61 | -0.80 | -2.47% | 31.48 | 32.75 | 11862 | 3814.04 | 0.65% | 0.00 |
| 2025-10-13 | 30.84 | 32.41 | 0.71 | 2.24% | 30.08 | 32.49 | 14252 | 4490.97 | 0.78% | 0.00 |
| 2025-10-10 | 31.67 | 31.70 | 0.06 | 0.19% | 31.31 | 33.31 | 13773 | 4447.16 | 0.75% | 0.00 |
| 2025-10-09 | 32.36 | 31.64 | -0.72 | -2.22% | 31.50 | 32.50 | 11388 | 3622.36 | 0.62% | 0.00 |
| 2025-09-30 | 32.75 | 32.36 | -0.23 | -0.71% | 32.31 | 33.58 | 15060 | 4938.99 | 0.83% | 0.00 |
| 2025-09-29 | 32.50 | 32.59 | -0.06 | -0.18% | 32.17 | 32.91 | 9015 | 2932.65 | 0.49% | 3.00 |
| 2025-09-26 | 34.20 | 32.65 | -1.03 | -3.06% | 32.06 | 34.20 | 15816 | 5196.99 | 0.87% | 0.00 |
| 2025-09-25 | 34.86 | 33.68 | -1.02 | -2.94% | 33.42 | 35.10 | 17431 | 5944.11 | 0.96% | 0.00 |
| 2025-09-24 | 34.70 | 34.70 | 0.19 | 0.55% | 34.20 | 35.49 | 16412 | 5716.48 | 0.90% | 0.00 |
| 2025-09-23 | 34.40 | 34.51 | 0.37 | 1.08% | 33.46 | 34.72 | 16642 | 5672.10 | 0.91% | 0.00 |
| 2025-09-22 | 33.82 | 34.14 | 0.32 | 0.95% | 32.98 | 35.01 | 12373 | 4224.69 | 0.68% | 0.00 |
| 2025-09-19 | 34.23 | 33.82 | -0.58 | -1.69% | 33.70 | 34.59 | 11042 | 3751.39 | 0.61% | 0.00 |
| 2025-09-18 | 35.63 | 34.40 | -1.23 | -3.45% | 33.89 | 35.75 | 18175 | 6313.09 | 1.00% | 0.00 |
| 2025-09-17 | 34.86 | 35.63 | 0.77 | 2.21% | 34.60 | 36.10 | 19729 | 6987.73 | 1.08% | 0.00 |
| 2025-09-16 | 35.18 | 34.86 | 0.26 | 0.75% | 33.91 | 35.18 | 9514 | 3269.30 | 0.52% | 0.00 |
| 2025-09-15 | 35.73 | 34.60 | -0.67 | -1.90% | 34.30 | 35.73 | 8740 | 3032.37 | 0.48% | 0.00 |
| 2025-09-12 | 35.43 | 35.27 | -0.02 | -0.06% | 34.60 | 35.49 | 13387 | 4689.81 | 0.73% | 0.00 |
| 2025-09-11 | 34.99 | 35.29 | 0.31 | 0.89% | 34.00 | 35.39 | 11770 | 4122.01 | 0.64% | 0.00 |
| 2025-09-10 | 34.88 | 34.98 | 0.10 | 0.29% | 34.05 | 35.86 | 17344 | 6078.76 | 0.95% | 0.00 |
| 2025-09-09 | 33.61 | 34.88 | 1.38 | 4.12% | 32.57 | 35.30 | 21492 | 7317.02 | 1.18% | 0.00 |
| 2025-09-08 | 34.10 | 33.50 | -0.60 | -1.76% | 33.20 | 34.50 | 11640 | 3910.65 | 0.64% | 0.00 |
| 2025-09-05 | 33.48 | 34.10 | 0.49 | 1.46% | 33.23 | 34.63 | 14298 | 4863.62 | 0.78% | 0.00 |
| 2025-09-04 | 33.44 | 33.61 | 0.02 | 0.06% | 33.28 | 34.36 | 20650 | 6970.97 | 1.13% | 0.00 |
| 2025-09-03 | 34.40 | 33.59 | -0.51 | -1.50% | 33.33 | 34.40 | 13820 | 4664.10 | 0.76% | 0.00 |
| 2025-09-02 | 35.42 | 34.10 | -1.09 | -3.10% | 33.65 | 35.50 | 17861 | 6118.75 | 0.98% | 0.00 |
| 2025-09-01 | 35.28 | 35.19 | 0.35 | 1.00% | 34.68 | 36.40 | 28522 | 10100.64 | 1.56% | 0.00 |
| 2025-08-29 | 34.30 | 34.84 | 1.33 | 3.97% | 33.53 | 35.07 | 17932 | 6172.66 | 0.98% | 0.00 |
| 2025-08-28 | 34.34 | 33.51 | 0.21 | 0.63% | 32.90 | 34.34 | 17220 | 5760.27 | 0.94% | 0.00 |
| 2025-08-27 | 35.22 | 33.30 | -1.92 | -5.45% | 33.11 | 35.38 | 29122 | 9961.81 | 1.60% | 0.00 |
| 2025-08-26 | 36.21 | 35.22 | -0.98 | -2.71% | 35.11 | 36.38 | 17254 | 6139.99 | 0.95% | 0.00 |
| 2025-08-25 | 36.85 | 36.20 | -0.60 | -1.63% | 35.98 | 37.37 | 15400 | 5627.12 | 0.85% | 0.00 |
| 2025-08-22 | 37.00 | 36.80 | 0.09 | 0.25% | 35.78 | 37.91 | 21714 | 7929.32 | 1.19% | 2.00 |
| 2025-08-21 | 36.20 | 36.71 | 0.51 | 1.41% | 35.76 | 38.83 | 28432 | 10629.54 | 1.56% | 0.00 |
| 2025-08-20 | 36.03 | 36.20 | 0.17 | 0.47% | 35.67 | 37.40 | 24458 | 8929.09 | 1.34% | 0.00 |
| 2025-08-19 | 33.79 | 36.03 | 2.03 | 5.97% | 33.79 | 36.80 | 35754 | 12815.54 | 1.96% | 0.00 |
| 2025-08-18 | 33.04 | 34.00 | 1.22 | 3.72% | 32.78 | 34.73 | 22340 | 7520.06 | 1.23% | 0.00 |
| 2025-08-15 | 33.00 | 32.78 | -0.22 | -0.67% | 32.50 | 33.36 | 16036 | 5255.49 | 0.88% | 0.00 |
深证大盘股票行情在线 K线走势图
沪宁股份(300669)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
