宁沪高速 sh.600377
12.22
-0.97%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.83 | 13.86 | 13.76 | 13.84 | +0.07% | 0.87 | 0.16% |
| 2025-08-18 | 13.80 | 13.89 | 13.76 | 13.83 | +0.22% | 0.99 | 0.19% |
| 2025-08-15 | 13.94 | 13.94 | 13.70 | 13.80 | -1.08% | 1.76 | 0.34% |
| 2025-08-14 | 14.01 | 14.05 | 13.95 | 13.95 | -0.43% | 0.81 | 0.15% |
| 2025-08-13 | 14.09 | 14.09 | 13.98 | 14.01 | -0.57% | 1.16 | 0.22% |
| 2025-08-12 | 14.00 | 14.12 | 13.99 | 14.09 | +0.21% | 0.77 | 0.14% |
| 2025-08-11 | 14.28 | 14.29 | 14.05 | 14.06 | -1.33% | 1.63 | 0.30% |
| 2025-08-08 | 14.26 | 14.30 | 14.23 | 14.25 | -0.07% | 0.66 | 0.12% |
| 2025-08-07 | 14.22 | 14.27 | 14.14 | 14.26 | +0.28% | 0.95 | 0.18% |
| 2025-08-06 | 14.30 | 14.35 | 14.22 | 14.22 | -0.21% | 0.71 | 0.13% |
| 2025-08-05 | 14.23 | 14.30 | 14.14 | 14.25 | +0.35% | 0.71 | 0.13% |
| 2025-08-04 | 14.13 | 14.23 | 14.10 | 14.20 | +0.14% | 0.74 | 0.14% |
| 2025-08-01 | 14.15 | 14.28 | 14.12 | 14.18 | +0.14% | 0.90 | 0.17% |
| 2025-07-31 | 14.37 | 14.40 | 14.12 | 14.16 | -1.73% | 1.26 | 0.23% |
| 2025-07-30 | 14.40 | 14.53 | 14.26 | 14.41 | -0.07% | 1.26 | 0.23% |
| 2025-07-29 | 14.45 | 14.46 | 14.26 | 14.42 | -0.33% | 1.49 | 0.26% |
| 2025-07-28 | 14.70 | 14.71 | 14.45 | 14.47 | -1.51% | 1.90 | 0.33% |
| 2025-07-25 | 14.83 | 14.86 | 14.67 | 14.69 | -0.85% | 1.11 | 0.19% |
| 2025-07-24 | 14.83 | 14.84 | 14.62 | 14.82 | 0.00% | 1.61 | 0.28% |
| 2025-07-23 | 14.70 | 14.90 | 14.70 | 14.82 | +1.26% | 2.41 | 0.41% |