顺钠股份（000533）历史行情

以下为顺钠股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	10.100	9.920	10.130	9.840	-0.100	-0.998%	1,832.54万	1.83亿	2.676%
2026-10-02	10.100	9.920	10.130	9.840	-0.100	-0.998%	1,832.54万	1.83亿	2.676%
2026-10-01	10.100	9.920	10.130	9.840	-0.100	-0.998%	1,832.54万	1.83亿	2.676%
2026-09-30	10.100	9.920	10.130	9.840	-0.100	-0.998%	18.33万	0.00亿	0.000%
2026-09-29	10.120	10.020	10.170	9.970	-0.020	-0.199%	15.02万	0.00亿	0.000%
2026-09-28	10.300	10.040	10.330	9.970	-0.300	-2.901%	20.77万	0.00亿	0.000%
2026-09-27	10.500	10.340	10.500	10.300	-0.100	-0.958%	1,997.59万	2.07亿	2.917%
2026-09-24	10.500	10.340	10.500	10.300	-0.100	-0.958%	19.98万	0.00亿	0.000%
2026-09-23	10.900	10.440	10.950	10.340	-0.490	-4.483%	39.13万	0.00亿	0.000%
2026-09-22	11.110	10.930	11.320	10.880	-0.120	-1.086%	34.14万	0.00亿	0.000%
2026-09-21	11.230	11.050	11.360	11.030	-0.180	-1.603%	44.88万	0.00亿	0.000%
2026-09-18	10.930	11.230	11.890	10.860	0.410	3.789%	66.52万	0.00亿	0.000%
2026-09-17	11.200	10.820	11.280	10.800	-0.360	-3.220%	33.80万	0.00亿	0.000%
2026-09-16	11.140	11.180	11.360	11.030	0.090	0.812%	32.69万	0.00亿	0.000%
2026-09-15	11.640	11.090	11.640	11.060	-0.390	-3.397%	44.87万	0.00亿	0.000%
2026-09-14	12.100	11.480	12.100	11.400	-0.160	-1.375%	55.73万	0.00亿	0.000%
2026-09-11	11.510	11.640	11.820	11.250	0.080	0.692%	54.20万	0.00亿	0.000%
2026-09-10	11.850	11.560	11.850	11.510	-0.370	-3.101%	46.34万	0.00亿	0.000%
2026-09-09	11.800	11.930	12.000	11.670	0.100	0.845%	54.22万	0.00亿	0.000%
2026-09-08	11.990	11.830	12.030	11.740	-0.170	-1.417%	49.30万	0.00亿	0.000%
2026-09-07	12.070	12.000	12.270	11.730	-0.050	-0.415%	66.41万	0.00亿	0.000%
2026-09-04	11.770	12.050	12.540	11.620	0.340	2.904%	100.93万	0.00亿	0.000%
2026-09-03	11.880	11.710	12.270	11.510	-0.170	-1.431%	65.82万	0.00亿	0.000%
2026-09-02	11.690	11.880	12.120	11.660	0.070	0.593%	66.03万	0.00亿	0.000%
2026-09-01	11.700	11.810	11.920	11.580	0.080	0.682%	51.42万	0.00亿	0.000%
2026-08-31	11.760	11.730	11.860	11.520	-0.110	-0.929%	56.50万	0.00亿	0.000%
2026-08-28	11.560	11.840	12.160	11.450	0.180	1.544%	103.75万	0.00亿	0.000%
2026-08-27	11.260	11.660	11.820	11.130	0.050	0.431%	111.87万	0.00亿	0.000%
2026-08-26	10.550	11.610	11.610	10.500	1.060	10.047%	78.87万	0.00亿	0.000%
2026-08-25	10.500	10.550	10.600	10.290	-0.030	-0.284%	31.45万	0.00亿	0.000%
2026-08-24	10.710	10.580	10.790	10.390	-0.140	-1.306%	32.92万	0.00亿	0.000%
2026-08-21	10.790	10.720	10.830	10.500	-0.110	-1.016%	34.07万	0.00亿	0.000%
2026-08-20	11.190	10.830	11.500	10.770	0.030	0.278%	44.69万	0.00亿	0.000%
2026-08-19	11.300	10.800	11.440	10.790	-0.850	-7.296%	61.41万	0.00亿	0.000%
2026-08-18	12.300	11.650	12.380	11.500	-0.460	-3.799%	88.85万	0.00亿	0.000%
2026-08-17	11.730	12.110	12.740	11.440	0.530	4.577%	126.00万	0.00亿	0.000%
2026-08-14	12.160	11.580	12.240	11.300	-0.740	-6.006%	109.32万	0.00亿	0.000%
2026-08-13	12.710	12.320	13.210	12.310	-0.360	-2.839%	132.90万	0.00亿	0.000%
2026-08-12	12.770	12.680	12.870	12.200	-0.190	-1.476%	114.07万	0.00亿	0.000%
2026-08-11	12.010	12.870	13.500	12.010	0.220	1.739%	164.53万	0.00亿	0.000%
2026-08-10	12.070	12.650	12.730	12.020	0.520	4.287%	163.42万	0.00亿	0.000%
2026-08-07	11.990	12.130	12.200	11.620	0.010	0.083%	101.42万	0.00亿	0.000%
2026-08-06	12.690	12.120	12.750	11.940	-0.580	-4.567%	130.14万	0.00亿	0.000%
2026-08-05	12.600	12.700	13.070	12.200	0.100	0.794%	205.53万	0.00亿	0.000%
2026-08-04	11.980	12.600	12.600	11.710	1.150	10.044%	136.98万	0.00亿	0.000%
2026-08-03	10.880	11.450	11.450	10.290	1.040	9.990%	115.60万	0.00亿	0.000%
2026-07-31	9.830	10.410	10.760	9.830	-0.510	-4.670%	136.15万	0.00亿	0.000%
2026-07-30	11.520	10.920	12.000	10.920	-1.210	-9.975%	140.42万	0.00亿	0.000%
2026-07-29	10.780	12.130	12.720	10.780	0.570	4.931%	221.81万	0.00亿	0.000%
2026-07-28	11.560	11.560	11.560	10.200	1.050	9.990%	192.30万	0.00亿	0.000%
2026-07-27	10.090	10.510	10.510	10.080	0.960	10.052%	65.15万	0.00亿	0.000%
2026-07-24	9.550	9.550	9.550	9.550	0.870	10.023%	8.28万	0.00亿	0.000%
2026-07-23	7.890	8.680	8.680	7.880	0.790	10.013%	28.66万	0.00亿	0.000%
2026-07-22	7.850	7.890	8.120	7.820	-0.060	-0.755%	20.63万	0.00亿	0.000%
2026-07-21	7.830	7.950	7.950	7.260	0.120	1.533%	29.92万	0.00亿	0.000%
2026-07-20	7.910	7.830	8.250	7.690	-0.140	-1.757%	28.11万	0.00亿	0.000%
2026-07-17	8.250	7.970	8.390	7.890	-0.290	-3.511%	24.48万	0.00亿	0.000%
2026-07-16	8.390	8.260	8.520	8.220	-0.120	-1.432%	16.61万	0.00亿	0.000%
2026-07-15	8.400	8.380	8.690	8.340	-0.080	-0.946%	15.03万	0.00亿	0.000%
2026-07-14	8.380	8.460	8.470	8.110	0.090	1.075%	17.27万	0.00亿	0.000%
2026-07-13	8.820	8.370	8.950	8.360	-0.530	-5.955%	17.72万	0.00亿	0.000%
2026-07-10	8.740	8.900	9.140	8.700	0.130	1.482%	22.61万	0.00亿	0.000%
2026-07-09	8.670	8.770	8.800	8.320	0.160	1.858%	21.55万	0.00亿	0.000%
2026-07-08	8.870	8.610	8.920	8.610	-0.260	-2.931%	17.16万	0.00亿	0.000%
2026-07-07	9.100	8.870	9.280	8.840	-0.350	-3.796%	20.32万	0.00亿	0.000%
2026-07-06	9.590	9.220	9.820	9.200	-0.240	-2.537%	23.12万	0.00亿	0.000%
2026-07-03	9.380	9.460	9.620	9.310	0.160	1.720%	20.75万	0.00亿	0.000%
2026-07-02	9.460	9.300	9.720	9.270	-0.230	-2.413%	24.17万	0.00亿	0.000%
2026-07-01	9.560	9.530	9.660	9.320	0.020	0.210%	25.82万	0.00亿	0.000%
2026-06-30	9.400	9.510	9.550	9.280	0.060	0.635%	19.65万	0.00亿	0.000%
2026-06-29	9.510	9.450	9.800	9.290	-0.110	-1.151%	24.74万	0.00亿	0.000%
2026-06-26	10.010	9.560	10.300	9.530	-0.420	-4.208%	26.34万	0.00亿	0.000%
2026-06-25	10.170	9.980	10.290	9.920	-0.280	-2.729%	23.32万	0.00亿	0.000%
2026-06-24	10.300	10.260	10.360	10.020	-0.120	-1.156%	21.02万	0.00亿	0.000%
2026-06-23	10.620	10.380	10.750	10.330	-0.300	-2.809%	23.18万	0.00亿	0.000%
2026-06-22	10.400	10.680	10.780	10.260	0.290	2.791%	34.67万	0.00亿	0.000%
2026-06-18	10.630	10.390	10.630	10.300	-0.360	-3.349%	29.19万	0.00亿	0.000%
2026-06-17	11.150	10.750	11.240	10.680	-0.490	-4.359%	33.95万	0.00亿	0.000%
2026-06-16	11.050	11.240	11.400	10.810	0.150	1.353%	30.09万	0.00亿	0.000%
2026-06-15	10.780	11.090	11.140	10.780	0.400	3.742%	24.64万	0.00亿	0.000%
2026-06-12	10.700	10.690	10.860	10.530	0.160	1.519%	22.10万	0.00亿	0.000%
2026-06-11	10.560	10.530	10.680	10.390	-0.170	-1.589%	26.20万	0.00亿	0.000%
2026-06-10	10.960	10.700	10.960	10.530	-0.380	-3.430%	25.89万	0.00亿	0.000%
2026-06-09	11.000	11.080	11.150	10.800	0.230	2.120%	24.11万	0.00亿	0.000%
2026-06-08	10.950	10.850	11.260	10.700	-0.460	-4.067%	26.88万	0.00亿	0.000%
2026-06-05	11.580	11.310	11.670	11.240	-0.250	-2.163%	27.42万	0.00亿	0.000%
2026-06-04	11.660	11.560	11.820	11.360	-0.260	-2.200%	33.97万	0.00亿	0.000%
2026-06-03	12.170	11.820	12.170	11.700	-0.360	-2.956%	45.59万	0.00亿	0.000%
2026-06-02	12.690	12.180	12.690	11.800	-0.510	-4.019%	65.64万	0.00亿	0.000%
2026-06-01	11.990	12.690	12.690	11.800	1.150	9.965%	52.82万	0.00亿	0.000%
2026-05-29	12.200	11.540	12.200	11.450	-0.490	-4.073%	36.83万	0.00亿	0.000%
2026-05-28	11.750	12.030	12.090	11.600	0.380	3.262%	35.48万	0.00亿	0.000%
2026-05-27	11.740	11.650	12.050	11.550	-0.190	-1.605%	33.49万	0.00亿	0.000%
2026-05-26	12.190	11.840	12.190	11.600	-0.470	-3.818%	37.36万	0.00亿	0.000%
2026-05-25	12.450	12.310	12.720	12.210	-0.010	-0.081%	30.01万	0.00亿	0.000%
2026-05-22	12.290	12.320	12.370	12.020	0.210	1.734%	29.49万	0.00亿	0.000%
2026-05-21	12.810	12.110	12.980	12.080	-0.790	-6.124%	56.93万	0.00亿	0.000%
2026-05-20	13.710	12.900	13.850	12.840	-0.800	-5.839%	60.01万	0.00亿	0.000%
2026-05-19	13.420	13.700	14.350	13.140	0.360	2.699%	63.53万	0.00亿	0.000%
2026-05-18	13.570	13.340	13.870	13.180	-0.290	-2.128%	51.17万	0.00亿	0.000%
2026-05-15	14.360	13.630	14.490	13.500	-0.720	-5.017%	79.49万	0.00亿	0.000%
2026-05-14	15.030	14.350	15.350	14.350	-0.420	-2.844%	144.62万	0.00亿	0.000%
2026-05-13	13.300	14.770	14.770	13.250	1.340	9.978%	87.34万	0.00亿	0.000%
2026-05-12	13.200	13.430	13.770	13.030	0.160	1.206%	67.20万	0.00亿	0.000%
2026-05-11	13.680	13.270	13.820	13.150	-0.170	-1.265%	57.48万	0.00亿	0.000%
2026-05-08	13.920	13.440	13.920	13.280	-0.490	-3.518%	62.13万	0.00亿	0.000%
2026-05-07	13.660	13.930	14.000	13.350	0.590	4.423%	67.86万	0.00亿	0.000%
2026-05-06	12.800	13.340	13.400	12.730	0.710	5.622%	67.55万	0.00亿	0.000%
2026-04-30	13.000	12.630	13.130	12.510	-0.520	-3.954%	56.97万	0.00亿	0.000%
2026-04-29	12.930	13.150	13.200	12.760	0.090	0.689%	43.74万	0.00亿	0.000%
2026-04-28	13.220	13.060	13.320	12.920	0.060	0.462%	54.95万	0.00亿	0.000%
2026-04-27	13.010	13.000	13.080	12.680	-0.290	-2.182%	56.83万	0.00亿	0.000%
2026-04-24	13.550	13.290	13.810	13.010	-1.160	-8.028%	113.47万	0.00亿	0.000%
2026-04-23	14.750	14.450	15.170	14.450	-1.600	-9.969%	95.04万	0.00亿	0.000%
2026-04-22	16.390	16.050	16.780	15.910	-0.350	-2.134%	109.59万	0.00亿	0.000%
2026-04-21	15.980	16.400	16.600	15.270	0.420	2.628%	142.51万	0.00亿	0.000%
2026-04-20	14.850	15.980	16.180	14.740	0.940	6.250%	133.78万	0.00亿	0.000%
2026-04-17	15.450	15.040	15.660	14.960	-0.650	-4.143%	98.35万	0.00亿	0.000%
2026-04-16	15.290	15.690	16.000	14.800	-0.430	-2.667%	143.63万	0.00亿	0.000%
2026-04-15	15.180	16.120	16.200	14.700	1.200	8.043%	181.97万	0.00亿	0.000%
2026-04-14	14.900	14.920	15.360	14.710	0.180	1.221%	97.34万	0.00亿	0.000%
2026-04-13	14.500	14.740	14.850	14.350	0.120	0.821%	61.65万	0.00亿	0.000%
2026-04-10	14.760	14.620	15.080	14.390	0.080	0.550%	76.44万	0.00亿	0.000%
2026-04-09	14.320	14.540	14.670	14.130	-0.020	-0.137%	57.86万	0.00亿	0.000%
2026-04-08	14.120	14.560	14.560	14.120	0.000	0.000%	57.44万	0.00亿	0.000%
2026-04-07	13.790	13.840	13.990	13.670	0.000	0.000%	38.22万	0.00亿	0.000%
2026-04-03	14.470	13.740	14.550	13.600	0.000	0.000%	46.86万	0.00亿	0.000%
2026-04-02	14.660	14.120	14.940	14.010	0.000	0.000%	64.75万	0.00亿	0.000%
2026-04-01	14.550	14.700	14.990	14.360	0.000	0.000%	76.06万	0.00亿	0.000%