沪宁股份（300669）历史行情

以下为沪宁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
2026-10-08	24.370	23.700	24.370	23.630	-0.450	-1.863%	131.92万	0.32亿	0.723%
2026-10-07	24.780	24.150	24.780	23.880	-0.390	-1.589%	158.29万	0.38亿	0.867%
2026-10-06	24.780	24.150	24.780	23.880	-0.390	-1.589%	158.29万	0.38亿	0.867%
2026-10-05	24.780	24.150	24.780	23.880	-0.390	-1.589%	158.29万	0.38亿	0.867%
2026-10-02	24.780	24.150	24.780	23.880	-0.390	-1.589%	158.29万	0.38亿	0.867%
2026-10-01	24.780	24.150	24.780	23.880	-0.390	-1.589%	158.29万	0.38亿	0.867%
2026-09-30	24.780	24.150	24.780	23.880	-0.390	-1.589%	1.58万	0.00亿	0.000%
2026-09-29	24.510	24.540	24.960	24.260	-0.240	-0.969%	1.81万	0.00亿	0.000%
2026-09-28	25.600	24.780	26.500	24.020	-0.760	-2.976%	3.13万	0.00亿	0.000%
2026-09-27	25.060	25.540	26.090	24.880	0.860	3.485%	330.97万	0.85亿	1.814%
2026-09-24	25.060	25.540	26.090	24.880	0.860	3.485%	3.31万	0.00亿	0.000%
2026-09-23	24.510	24.680	25.300	24.500	0.200	0.817%	2.84万	0.00亿	0.000%
2026-09-22	23.140	24.480	24.720	23.140	1.370	5.928%	4.63万	0.00亿	0.000%
2026-09-21	22.760	23.110	24.980	22.740	0.530	2.347%	4.24万	0.00亿	0.000%
2026-09-18	22.080	22.580	22.700	22.080	0.430	1.941%	1.51万	0.00亿	0.000%
2026-09-17	22.740	22.150	23.420	21.830	0.070	0.317%	1.69万	0.00亿	0.000%
2026-09-16	21.700	22.080	22.150	21.460	0.440	2.033%	0.99万	0.00亿	0.000%
2026-09-15	21.990	21.640	22.080	21.500	-0.290	-1.322%	1.25万	0.00亿	0.000%
2026-09-14	19.090	21.930	22.430	19.090	-0.040	-0.182%	1.40万	0.00亿	0.000%
2026-09-11	22.350	21.970	22.500	21.580	-0.480	-2.138%	1.64万	0.00亿	0.000%
2026-09-10	23.180	22.450	23.270	22.400	-0.960	-4.101%	1.46万	0.00亿	0.000%
2026-09-09	23.990	23.410	24.600	23.360	-0.690	-2.863%	1.40万	0.00亿	0.000%
2026-09-08	23.430	24.100	25.090	23.230	0.750	3.212%	2.04万	0.00亿	0.000%
2026-09-07	22.500	23.350	24.080	22.500	0.170	0.733%	1.26万	0.00亿	0.000%
2026-09-04	23.980	23.180	24.300	23.040	-0.400	-1.696%	1.13万	0.00亿	0.000%
2026-09-03	23.660	23.580	24.110	23.410	-0.050	-0.212%	1.43万	0.00亿	0.000%
2026-09-02	24.090	23.630	24.380	23.610	-0.300	-1.254%	1.78万	0.00亿	0.000%
2026-09-01	24.580	23.930	24.950	23.660	-0.870	-3.508%	2.17万	0.00亿	0.000%
2026-08-31	24.610	24.800	25.520	24.580	-0.700	-2.745%	2.42万	0.00亿	0.000%
2026-08-28	24.520	25.500	26.620	24.520	0.670	2.698%	3.06万	0.00亿	0.000%
2026-08-27	25.690	24.830	25.690	23.650	1.030	4.328%	2.31万	0.00亿	0.000%
2026-08-26	23.600	23.800	24.110	23.590	0.060	0.253%	0.82万	0.00亿	0.000%
2026-08-25	23.430	23.740	23.750	23.100	0.400	1.714%	0.90万	0.00亿	0.000%
2026-08-24	23.670	23.340	24.500	23.000	-0.540	-2.261%	1.15万	0.00亿	0.000%
2026-08-21	23.500	23.880	24.080	23.100	0.390	1.660%	1.29万	0.00亿	0.000%
2026-08-20	23.010	23.490	23.580	22.540	0.960	4.261%	1.67万	0.00亿	0.000%
2026-08-19	24.290	22.530	24.720	22.360	-2.200	-8.896%	2.20万	0.00亿	0.000%
2026-08-18	23.840	24.730	25.180	23.400	1.130	4.788%	2.78万	0.00亿	0.000%
2026-08-17	23.830	23.600	23.990	23.000	-0.220	-0.924%	2.57万	0.00亿	0.000%
2026-08-14	23.400	23.820	24.300	22.500	1.000	4.382%	2.39万	0.00亿	0.000%
2026-08-13	23.440	22.820	23.800	22.800	-0.360	-1.553%	1.24万	0.00亿	0.000%
2026-08-12	22.800	23.180	23.760	22.610	0.220	0.958%	1.05万	0.00亿	0.000%
2026-08-11	22.670	22.960	22.990	22.360	0.210	0.923%	1.06万	0.00亿	0.000%
2026-08-10	22.800	22.750	22.920	22.360	-0.040	-0.176%	0.83万	0.00亿	0.000%
2026-08-07	23.130	22.790	23.130	22.370	-0.320	-1.385%	1.33万	0.00亿	0.000%
2026-08-06	22.230	23.110	23.230	21.810	0.760	3.400%	1.40万	0.00亿	0.000%
2026-08-05	21.980	22.350	22.680	21.700	0.720	3.329%	1.39万	0.00亿	0.000%
2026-08-04	20.710	21.630	22.350	20.650	0.980	4.746%	2.01万	0.00亿	0.000%
2026-08-03	20.360	20.650	20.820	20.220	0.400	1.975%	1.14万	0.00亿	0.000%
2026-07-31	19.800	20.250	20.550	19.700	0.850	4.381%	1.23万	0.00亿	0.000%
2026-07-30	20.330	19.400	20.760	19.210	-1.100	-5.366%	1.22万	0.00亿	0.000%
2026-07-29	20.440	20.500	20.990	20.000	0.090	0.441%	1.04万	0.00亿	0.000%
2026-07-28	21.000	20.410	21.380	20.350	-0.570	-2.717%	0.99万	0.00亿	0.000%
2026-07-27	20.880	20.980	21.340	20.350	0.410	1.993%	0.97万	0.00亿	0.000%
2026-07-24	21.110	20.570	21.770	20.570	-0.950	-4.414%	1.47万	0.00亿	0.000%
2026-07-23	20.830	21.520	21.730	20.500	0.520	2.476%	1.82万	0.00亿	0.000%
2026-07-22	20.100	21.000	22.250	19.500	0.930	4.634%	2.79万	0.00亿	0.000%
2026-07-21	20.000	20.070	20.490	18.840	0.150	0.753%	2.34万	0.00亿	0.000%
2026-07-20	22.780	19.920	22.830	19.750	-2.740	-12.092%	2.39万	0.00亿	0.000%
2026-07-17	23.000	22.660	23.760	22.240	-0.770	-3.286%	1.19万	0.00亿	0.000%
2026-07-16	23.340	23.430	23.800	23.120	-0.120	-0.510%	0.81万	0.00亿	0.000%
2026-07-15	23.580	23.550	24.110	23.240	-0.210	-0.884%	0.84万	0.00亿	0.000%
2026-07-14	23.820	23.760	23.970	22.960	-0.330	-1.370%	1.48万	0.00亿	0.000%
2026-07-13	24.430	24.090	25.140	23.370	-0.830	-3.331%	1.71万	0.00亿	0.000%
2026-07-10	24.900	24.920	25.290	24.540	0.040	0.161%	0.92万	0.00亿	0.000%
2026-07-09	24.300	24.880	25.110	24.200	0.470	1.925%	0.84万	0.00亿	0.000%
2026-07-08	25.300	24.410	25.300	24.410	-0.860	-3.403%	1.08万	0.00亿	0.000%
2026-07-07	25.490	25.270	25.500	25.050	-0.220	-0.863%	1.07万	0.00亿	0.000%
2026-07-06	26.120	25.490	26.590	25.070	-0.620	-2.375%	1.72万	0.00亿	0.000%
2026-07-03	26.080	26.110	26.800	25.870	0.040	0.153%	1.07万	0.00亿	0.000%
2026-07-02	26.480	26.070	27.090	25.760	-0.480	-1.808%	1.36万	0.00亿	0.000%
2026-07-01	26.010	26.550	27.100	26.010	0.250	0.951%	1.48万	0.00亿	0.000%
2026-06-30	26.690	26.300	26.760	25.820	0.220	0.844%	1.70万	0.00亿	0.000%
2026-06-29	26.410	26.080	26.780	25.330	-0.570	-2.139%	1.84万	0.00亿	0.000%
2026-06-26	27.520	26.650	27.520	26.390	-0.870	-3.161%	1.78万	0.00亿	0.000%
2026-06-25	28.320	27.520	28.780	27.400	-1.160	-4.045%	1.94万	0.00亿	0.000%
2026-06-24	29.320	28.680	29.470	27.720	-0.690	-2.349%	3.71万	0.00亿	0.000%
2026-06-23	30.650	29.370	30.700	29.060	-1.500	-4.859%	3.34万	0.00亿	0.000%
2026-06-22	32.240	30.870	32.840	30.340	-0.920	-2.894%	3.03万	0.00亿	0.000%
2026-06-18	29.200	31.790	32.350	29.000	2.250	7.617%	4.17万	0.00亿	0.000%
2026-06-17	28.420	29.540	31.560	27.630	0.830	2.891%	4.21万	0.00亿	0.000%
2026-06-16	29.160	28.710	29.700	28.390	-0.410	-1.408%	1.92万	0.00亿	0.000%
2026-06-15	28.320	29.120	29.120	27.900	0.960	3.409%	1.63万	0.00亿	0.000%
2026-06-12	28.310	28.160	30.000	27.560	0.010	0.036%	2.11万	0.00亿	0.000%
2026-06-11	27.720	28.150	28.580	27.240	-0.070	-0.248%	1.67万	0.00亿	0.000%
2026-06-10	28.610	28.220	28.610	27.330	-0.390	-1.363%	1.08万	0.00亿	0.000%
2026-06-09	27.500	28.610	29.370	26.950	1.650	6.120%	2.16万	0.00亿	0.000%
2026-06-08	27.000	26.960	27.660	25.700	-0.440	-1.606%	1.91万	0.00亿	0.000%
2026-06-05	28.400	27.400	28.400	27.180	-0.880	-3.112%	1.73万	0.00亿	0.000%
2026-06-04	28.470	28.280	28.610	27.850	-0.190	-0.667%	1.39万	0.00亿	0.000%
2026-06-03	28.770	28.470	28.960	28.010	0.200	0.707%	1.49万	0.00亿	0.000%
2026-06-02	29.330	28.270	29.350	27.480	-0.950	-3.251%	2.09万	0.00亿	0.000%
2026-06-01	30.740	29.220	30.760	29.180	-1.520	-4.945%	2.85万	0.00亿	0.000%
2026-05-29	31.980	30.740	31.980	30.300	-0.790	-2.506%	2.86万	0.00亿	0.000%
2026-05-28	32.020	31.530	32.560	31.060	-0.540	-1.684%	2.05万	0.00亿	0.000%
2026-05-27	33.300	32.070	33.710	31.820	-0.900	-2.730%	2.54万	0.00亿	0.000%
2026-05-26	34.910	32.970	35.270	31.920	-2.040	-5.827%	4.42万	0.00亿	0.000%
2026-05-25	34.650	35.010	35.720	34.210	0.700	2.040%	3.27万	0.00亿	0.000%
2026-05-22	34.000	34.310	35.110	33.120	0.310	0.912%	4.43万	0.00亿	0.000%
2026-05-21	34.410	34.000	36.500	33.800	-0.430	-1.249%	5.63万	0.00亿	0.000%
2026-05-20	31.340	34.430	36.500	30.960	3.090	9.860%	6.98万	0.00亿	0.000%
2026-05-19	31.030	31.340	31.710	30.720	0.200	0.642%	1.51万	0.00亿	0.000%
2026-05-18	32.340	31.140	32.340	30.620	-1.120	-3.472%	1.74万	0.00亿	0.000%
2026-05-15	32.800	32.260	33.080	31.940	-0.540	-1.646%	1.24万	0.00亿	0.000%
2026-05-14	32.640	32.800	33.270	31.900	0.190	0.583%	1.48万	0.00亿	0.000%
2026-05-13	33.070	32.610	33.070	32.440	-0.450	-1.361%	1.05万	0.00亿	0.000%
2026-05-12	33.620	33.060	34.080	32.930	-0.790	-2.334%	1.39万	0.00亿	0.000%
2026-05-11	33.590	33.850	34.860	33.360	0.330	0.984%	2.63万	0.00亿	0.000%
2026-05-08	33.170	33.520	34.800	32.970	0.640	1.946%	2.52万	0.00亿	0.000%
2026-05-07	31.970	32.880	32.910	31.670	0.950	2.975%	1.62万	0.00亿	0.000%
2026-05-06	32.280	31.930	32.420	31.430	-0.270	-0.839%	1.74万	0.00亿	0.000%
2026-04-30	32.220	32.200	32.720	31.720	0.180	0.562%	0.91万	0.00亿	0.000%
2026-04-29	32.110	32.020	32.380	30.780	0.170	0.534%	0.76万	0.00亿	0.000%
2026-04-28	32.990	31.850	33.000	31.680	-1.270	-3.835%	1.46万	0.00亿	0.000%
2026-04-27	32.480	33.120	33.180	32.030	0.640	1.970%	1.15万	0.00亿	0.000%
2026-04-24	33.040	32.480	33.580	32.320	-0.980	-2.929%	1.26万	0.00亿	0.000%
2026-04-23	34.100	33.460	34.880	33.210	-0.640	-1.877%	1.44万	0.00亿	0.000%
2026-04-22	34.000	34.100	34.480	33.720	-0.050	-0.146%	1.08万	0.00亿	0.000%
2026-04-21	34.890	34.150	35.210	33.790	-0.740	-2.121%	1.44万	0.00亿	0.000%
2026-04-20	32.780	34.890	35.190	32.540	2.020	6.145%	2.92万	0.00亿	0.000%
2026-04-17	31.850	32.870	33.600	31.800	1.060	3.332%	1.93万	0.00亿	0.000%
2026-04-16	31.870	31.810	32.420	31.650	-0.060	-0.188%	0.92万	0.00亿	0.000%
2026-04-15	32.230	31.870	32.870	31.830	-0.350	-1.086%	1.16万	0.00亿	0.000%
2026-04-14	31.910	32.220	32.360	31.320	0.800	2.546%	1.34万	0.00亿	0.000%
2026-04-13	31.960	31.420	31.960	31.160	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-10	32.720	32.280	32.720	31.800	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-09	31.520	32.280	32.600	30.620	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-08	30.920	31.490	31.600	30.900	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-07	30.480	30.190	30.830	29.950	0.000	0.000%	0.84万	0.00亿	0.000%
2026-04-03	31.330	30.540	31.520	30.240	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	31.970	31.250	32.480	30.910	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-01	32.010	32.010	32.580	31.460	0.000	0.000%	1.38万	0.00亿	0.000%