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 |
|---|
| 2025-03-28 | 14.54 | 14.88 | 0.45 | 3.12% | 14.50 | 14.99 | 177239 | 26222.26 | 0.47% |
| 2025-03-27 | 14.44 | 14.43 | 0.09 | 0.63% | 14.38 | 14.70 | 150168 | 21867.65 | 0.39% |
| 2025-03-26 | 14.28 | 14.34 | 0.07 | 0.49% | 14.13 | 14.45 | 118042 | 16903.70 | 0.31% |
| 2025-03-25 | 14.29 | 14.27 | 0.00 | 0.00% | 14.18 | 14.33 | 76636 | 10923.37 | 0.20% |
| 2025-03-24 | 14.26 | 14.27 | 0.01 | 0.07% | 14.20 | 14.48 | 131813 | 18883.76 | 0.35% |
| 2025-03-21 | 14.21 | 14.26 | 0.05 | 0.35% | 14.15 | 14.32 | 92990 | 13230.52 | 0.24% |
| 2025-03-20 | 14.32 | 14.21 | -0.11 | -0.77% | 14.18 | 14.53 | 120297 | 17242.68 | 0.32% |
| 2025-03-19 | 14.12 | 14.32 | 0.17 | 1.20% | 14.09 | 14.37 | 114195 | 16287.65 | 0.30% |
| 2025-03-18 | 14.24 | 14.15 | -0.06 | -0.42% | 14.12 | 14.26 | 99788 | 14131.60 | 0.26% |
| 2025-03-17 | 14.43 | 14.21 | -0.24 | -1.66% | 14.16 | 14.51 | 157606 | 22459.33 | 0.41% |
| 2025-03-14 | 14.54 | 14.45 | -0.08 | -0.55% | 14.36 | 14.71 | 128754 | 18659.27 | 0.34% |
| 2025-03-13 | 14.35 | 14.53 | 0.11 | 0.76% | 14.35 | 14.67 | 131736 | 19155.89 | 0.35% |
| 2025-03-12 | 14.59 | 14.42 | -0.09 | -0.62% | 14.35 | 14.59 | 57047 | 8226.20 | 0.15% |
| 2025-03-11 | 14.52 | 14.51 | 0.01 | 0.07% | 14.44 | 14.62 | 60824 | 8830.82 | 0.16% |
| 2025-03-10 | 14.58 | 14.50 | -0.20 | -1.36% | 14.46 | 14.73 | 67953 | 9890.16 | 0.18% |
| 2025-03-07 | 15.08 | 14.70 | -0.28 | -1.87% | 14.67 | 15.08 | 64990 | 9621.45 | 0.17% |
| 2025-03-06 | 15.10 | 14.98 | -0.26 | -1.71% | 14.86 | 15.19 | 88962 | 13337.70 | 0.23% |
| 2025-03-05 | 15.58 | 15.24 | -0.15 | -0.97% | 15.20 | 15.58 | 51511 | 7894.27 | 0.14% |
| 2025-03-04 | 15.20 | 15.39 | 0.09 | 0.59% | 15.16 | 15.61 | 80530 | 12417.38 | 0.21% |
| 2025-03-03 | 15.20 | 15.30 | 0.09 | 0.59% | 14.85 | 15.36 | 109766 | 16594.42 | 0.29% |
| 2025-02-28 | 15.39 | 15.21 | -0.17 | -1.11% | 15.14 | 15.46 | 73142 | 11147.87 | 0.19% |
| 2025-02-27 | 14.92 | 15.38 | 0.45 | 3.01% | 14.86 | 15.45 | 93493 | 14296.92 | 0.25% |
| 2025-02-26 | 14.75 | 14.93 | 0.19 | 1.29% | 14.55 | 15.10 | 82705 | 12357.71 | 0.22% |
| 2025-02-25 | 14.59 | 14.74 | 0.11 | 0.75% | 14.51 | 14.88 | 75775 | 11175.08 | 0.20% |
| 2025-02-24 | 14.42 | 14.63 | 0.15 | 1.04% | 14.34 | 14.66 | 72471 | 10546.76 | 0.19% |
| 2025-02-21 | 14.52 | 14.48 | -0.06 | -0.41% | 14.25 | 14.58 | 71502 | 10288.22 | 0.19% |
| 2025-02-20 | 14.71 | 14.54 | -0.21 | -1.42% | 14.48 | 14.77 | 65659 | 9571.63 | 0.17% |
| 2025-02-19 | 14.71 | 14.75 | -0.02 | -0.14% | 14.49 | 14.80 | 77498 | 11363.67 | 0.20% |
| 2025-02-18 | 14.50 | 14.77 | 0.14 | 0.96% | 14.45 | 14.90 | 99131 | 14654.73 | 0.26% |
| 2025-02-17 | 14.21 | 14.63 | 0.34 | 2.38% | 14.09 | 14.68 | 126727 | 18294.33 | 0.33% |
| 2025-02-14 | 14.08 | 14.29 | 0.17 | 1.20% | 13.96 | 14.30 | 95390 | 13503.36 | 0.25% |
| 2025-02-13 | 14.13 | 14.12 | -0.01 | -0.07% | 14.02 | 14.22 | 51941 | 7347.68 | 0.14% |
| 2025-02-12 | 14.15 | 14.13 | -0.04 | -0.28% | 13.98 | 14.18 | 59890 | 8422.58 | 0.16% |
| 2025-02-11 | 14.08 | 14.17 | 0.10 | 0.71% | 14.08 | 14.35 | 78591 | 11177.65 | 0.21% |
| 2025-02-10 | 14.25 | 14.07 | -0.14 | -0.99% | 14.05 | 14.27 | 71535 | 10088.65 | 0.19% |
| 2025-02-07 | 14.20 | 14.21 | -0.05 | -0.35% | 14.15 | 14.38 | 70736 | 10064.99 | 0.19% |
| 2025-02-06 | 14.29 | 14.26 | -0.01 | -0.07% | 14.16 | 14.51 | 76125 | 10895.40 | 0.20% |
| 2025-02-05 | 14.70 | 14.27 | -0.42 | -2.86% | 14.21 | 14.70 | 107730 | 15453.70 | 0.28% |
| 2025-01-27 | 14.57 | 14.69 | 0.20 | 1.38% | 14.51 | 14.85 | 70398 | 10361.95 | 0.19% |
| 2025-01-24 | 14.62 | 14.49 | -0.10 | -0.69% | 14.30 | 14.74 | 90707 | 13190.92 | 0.24% |
| 2025-01-23 | 14.48 | 14.59 | 0.20 | 1.39% | 14.39 | 14.66 | 79629 | 11582.87 | 0.21% |
| 2025-01-22 | 14.47 | 14.39 | -0.04 | -0.28% | 14.35 | 14.56 | 46721 | 6743.11 | 0.12% |
| 2025-01-21 | 14.88 | 14.43 | -0.42 | -2.83% | 14.41 | 14.88 | 101033 | 14712.28 | 0.27% |
| 2025-01-20 | 14.85 | 14.85 | 0.00 | 0.00% | 14.77 | 14.90 | 65572 | 9737.54 | 0.17% |
| 2025-01-17 | 15.05 | 14.85 | -0.26 | -1.72% | 14.72 | 15.08 | 103014 | 15280.35 | 0.27% |
| 2025-01-16 | 15.23 | 15.11 | -0.06 | -0.40% | 14.83 | 15.24 | 75522 | 11351.06 | 0.20% |
| 2025-01-15 | 14.82 | 15.17 | 0.32 | 2.15% | 14.77 | 15.24 | 116533 | 17611.89 | 0.31% |
| 2025-01-14 | 14.83 | 14.85 | 0.02 | 0.13% | 14.73 | 14.98 | 92627 | 13738.38 | 0.24% |
| 2025-01-13 | 15.13 | 14.83 | -0.30 | -1.98% | 14.70 | 15.17 | 99012 | 14723.82 | 0.26% |
| 2025-01-10 | 15.23 | 15.13 | -0.02 | -0.13% | 14.95 | 15.27 | 75515 | 11424.05 | 0.20% |
| 2025-01-09 | 15.40 | 15.15 | -0.27 | -1.75% | 15.11 | 15.40 | 68300 | 10382.65 | 0.18% |
| 2025-01-08 | 15.05 | 15.42 | 0.27 | 1.78% | 15.05 | 15.55 | 104046 | 16016.43 | 0.27% |
| 2025-01-07 | 15.20 | 15.15 | -0.05 | -0.33% | 15.01 | 15.32 | 76411 | 11569.05 | 0.20% |
| 2025-01-06 | 14.86 | 15.20 | 0.25 | 1.67% | 14.80 | 15.27 | 126488 | 19081.89 | 0.33% |
| 2025-01-03 | 15.42 | 14.95 | -0.17 | -1.12% | 14.87 | 15.45 | 111885 | 16805.48 | 0.29% |
| 2025-01-02 | 15.40 | 15.12 | -0.19 | -1.24% | 15.05 | 15.63 | 164809 | 25195.20 | 0.43% |
| 2024-12-31 | 15.11 | 15.31 | 0.12 | 0.79% | 15.06 | 15.48 | 124667 | 19113.68 | 0.33% |
| 2024-12-30 | 15.00 | 15.19 | 0.14 | 0.93% | 14.93 | 15.38 | 104140 | 15826.82 | 0.27% |
| 2024-12-27 | 14.52 | 15.05 | 0.39 | 2.66% | 14.52 | 15.08 | 130783 | 19438.44 | 0.34% |
| 2024-12-26 | 14.72 | 14.66 | -0.12 | -0.81% | 14.53 | 14.80 | 80596 | 11804.04 | 0.21% |
| 2024-12-25 | 14.75 | 14.78 | 0.04 | 0.27% | 14.66 | 14.94 | 84015 | 12409.93 | 0.22% |
| 2024-12-24 | 14.51 | 14.74 | 0.13 | 0.89% | 14.43 | 14.76 | 119917 | 17528.89 | 0.32% |
| 2024-12-23 | 14.59 | 14.61 | 0.14 | 0.97% | 14.53 | 14.83 | 136210 | 20005.57 | 0.36% |
| 2024-12-20 | 14.46 | 14.47 | 0.01 | 0.07% | 14.43 | 14.67 | 95720 | 13907.89 | 0.25% |
| 2024-12-19 | 14.55 | 14.46 | -0.16 | -1.09% | 14.34 | 14.74 | 123285 | 17866.26 | 0.32% |
| 2024-12-18 | 14.93 | 14.62 | -0.09 | -0.61% | 14.59 | 14.93 | 145685 | 21431.00 | 0.38% |
| 2024-12-17 | 14.73 | 14.71 | -0.01 | -0.07% | 14.68 | 15.13 | 194994 | 28897.64 | 0.51% |
| 2024-12-16 | 14.24 | 14.72 | 0.48 | 3.37% | 14.22 | 14.89 | 359697 | 52861.20 | 0.95% |
| 2024-12-13 | 13.97 | 14.24 | 0.22 | 1.57% | 13.93 | 14.33 | 455293 | 64529.10 | 1.20% |
| 2024-12-12 | 13.96 | 14.02 | 0.03 | 0.21% | 13.90 | 14.12 | 214697 | 30054.54 | 0.56% |
| 2024-12-11 | 13.83 | 13.99 | 0.10 | 0.72% | 13.75 | 14.04 | 200190 | 27761.11 | 0.53% |
| 2024-12-10 | 14.17 | 13.89 | -0.24 | -1.70% | 13.78 | 14.26 | 271510 | 37698.99 | 0.71% |
| 2024-12-09 | 14.05 | 14.13 | 0.09 | 0.64% | 13.92 | 14.40 | 174233 | 24703.77 | 0.46% |
| 2024-12-06 | 14.06 | 14.04 | -0.03 | -0.21% | 13.99 | 14.37 | 149683 | 21203.09 | 0.39% |
| 2024-12-05 | 14.47 | 14.07 | -0.31 | -2.16% | 14.06 | 14.48 | 131706 | 18735.89 | 0.35% |
| 2024-12-04 | 13.93 | 14.38 | 0.46 | 3.30% | 13.87 | 14.41 | 184256 | 26212.49 | 0.48% |
| 2024-12-03 | 13.66 | 13.92 | -0.08 | -0.57% | 13.55 | 13.99 | 190686 | 26464.98 | 0.50% |
| 2024-12-02 | 14.38 | 14.00 | -0.18 | -1.27% | 13.29 | 14.48 | 318690 | 43752.35 | 0.84% |
| 2024-11-29 | 13.93 | 14.18 | 0.23 | 1.65% | 13.90 | 14.29 | 150085 | 21228.64 | 0.39% |
| 2024-11-28 | 13.72 | 13.95 | 0.24 | 1.75% | 13.58 | 14.03 | 145602 | 20236.15 | 0.38% |
上证大盘股票行情在线 K线走势图
