宁沪高速（600377）历史行情

以下为宁沪高速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
2026-10-06	12.990	13.000	13.180	12.900	0.070	0.541%	1,022.71万	1.34亿	0.269%
2026-10-05	12.990	13.000	13.180	12.900	0.070	0.541%	1,022.71万	1.34亿	0.269%
2026-10-02	12.990	13.000	13.180	12.900	0.070	0.541%	1,022.71万	1.34亿	0.269%
2026-10-01	12.990	13.000	13.180	12.900	0.070	0.541%	1,022.71万	1.34亿	0.269%
2026-09-30	12.990	13.000	13.180	12.900	0.070	0.541%	10.23万	0.00亿	0.000%
2026-09-29	12.860	12.930	13.000	12.740	0.070	0.544%	10.21万	0.00亿	0.000%
2026-09-28	12.700	12.860	12.920	12.700	0.090	0.705%	12.44万	0.00亿	0.000%
2026-09-27	12.590	12.770	12.820	12.560	0.190	1.510%	980.27万	1.25亿	0.258%
2026-09-24	12.590	12.770	12.820	12.560	0.190	1.510%	9.80万	0.00亿	0.000%
2026-09-23	12.540	12.580	12.660	12.480	0.040	0.319%	7.01万	0.00亿	0.000%
2026-09-22	12.500	12.540	12.560	12.380	0.020	0.160%	9.06万	0.00亿	0.000%
2026-09-21	12.660	12.520	12.670	12.460	-0.140	-1.106%	13.21万	0.00亿	0.000%
2026-09-18	12.780	12.660	12.870	12.600	-0.130	-1.016%	11.54万	0.00亿	0.000%
2026-09-17	12.800	12.790	12.910	12.700	-0.010	-0.078%	8.90万	0.00亿	0.000%
2026-09-16	12.850	12.800	12.900	12.700	-0.020	-0.156%	10.42万	0.00亿	0.000%
2026-09-15	12.730	12.820	12.910	12.670	0.040	0.313%	11.09万	0.00亿	0.000%
2026-09-14	12.620	12.780	12.820	12.570	0.180	1.429%	13.42万	0.00亿	0.000%
2026-09-11	12.610	12.600	12.660	12.480	-0.010	-0.079%	9.43万	0.00亿	0.000%
2026-09-10	12.510	12.610	12.660	12.440	0.120	0.961%	10.07万	0.00亿	0.000%
2026-09-09	12.420	12.490	12.600	12.330	0.090	0.726%	7.78万	0.00亿	0.000%
2026-09-08	12.430	12.400	12.570	12.250	-0.090	-0.721%	13.27万	0.00亿	0.000%
2026-09-07	12.460	12.490	12.540	12.320	0.070	0.564%	12.57万	0.00亿	0.000%
2026-09-04	12.550	12.420	12.560	12.420	-0.110	-0.878%	8.17万	0.00亿	0.000%
2026-09-03	12.510	12.530	12.640	12.460	-0.010	-0.080%	7.72万	0.00亿	0.000%
2026-09-02	12.600	12.540	12.620	12.480	-0.030	-0.239%	7.22万	0.00亿	0.000%
2026-09-01	12.480	12.570	12.670	12.370	0.110	0.883%	12.73万	0.00亿	0.000%
2026-08-31	12.370	12.460	12.590	12.340	0.090	0.728%	14.21万	0.00亿	0.000%
2026-08-28	12.190	12.370	12.410	12.120	0.190	1.560%	11.34万	0.00亿	0.000%
2026-08-27	12.400	12.180	12.460	12.110	-0.260	-2.090%	11.28万	0.00亿	0.000%
2026-08-26	12.210	12.440	12.470	12.210	0.190	1.551%	12.70万	0.00亿	0.000%
2026-08-25	12.160	12.250	12.360	12.150	0.060	0.492%	11.33万	0.00亿	0.000%
2026-08-24	11.900	12.190	12.200	11.880	0.270	2.265%	12.94万	0.00亿	0.000%
2026-08-21	12.030	11.920	12.100	11.890	-0.100	-0.832%	7.95万	0.00亿	0.000%
2026-08-20	11.900	12.020	12.090	11.890	0.100	0.839%	8.26万	0.00亿	0.000%
2026-08-19	11.900	11.920	12.050	11.900	0.030	0.252%	8.47万	0.00亿	0.000%
2026-08-18	11.930	11.890	11.960	11.830	-0.040	-0.335%	6.54万	0.00亿	0.000%
2026-08-17	11.980	11.930	12.000	11.870	-0.020	-0.167%	5.86万	0.00亿	0.000%
2026-08-14	12.020	11.950	12.060	11.900	-0.060	-0.500%	6.38万	0.00亿	0.000%
2026-08-13	12.100	12.010	12.110	12.000	-0.080	-0.662%	6.02万	0.00亿	0.000%
2026-08-12	12.040	12.090	12.120	11.970	0.020	0.166%	7.42万	0.00亿	0.000%
2026-08-11	12.030	12.070	12.110	11.920	0.100	0.835%	7.71万	0.00亿	0.000%
2026-08-10	11.870	11.970	12.070	11.820	0.110	0.927%	11.68万	0.00亿	0.000%
2026-08-07	11.880	11.860	11.960	11.770	-0.030	-0.252%	8.06万	0.00亿	0.000%
2026-08-06	11.910	11.890	11.950	11.820	-0.050	-0.419%	8.06万	0.00亿	0.000%
2026-08-05	12.000	11.940	12.040	11.790	-0.060	-0.500%	15.20万	0.00亿	0.000%
2026-08-04	12.390	12.000	12.430	12.000	-0.390	-3.148%	16.02万	0.00亿	0.000%
2026-08-03	12.230	12.390	12.450	12.200	0.210	1.724%	13.75万	0.00亿	0.000%
2026-07-31	12.250	12.180	12.420	12.000	-0.210	-1.695%	18.76万	0.00亿	0.000%
2026-07-30	12.330	12.390	12.500	12.150	0.050	0.405%	15.76万	0.00亿	0.000%
2026-07-29	12.290	12.340	12.520	12.260	0.050	0.407%	12.79万	0.00亿	0.000%
2026-07-28	12.230	12.290	12.290	12.030	0.050	0.408%	10.68万	0.00亿	0.000%
2026-07-27	12.180	12.240	12.320	12.090	0.030	0.246%	9.24万	0.00亿	0.000%
2026-07-24	12.210	12.210	12.430	12.190	0.010	0.082%	11.51万	0.00亿	0.000%
2026-07-23	12.020	12.200	12.220	11.950	0.060	0.494%	10.72万	0.00亿	0.000%
2026-07-22	12.060	12.140	12.140	11.800	0.080	0.663%	13.00万	0.00亿	0.000%
2026-07-21	12.190	12.060	12.470	12.000	-0.120	-0.985%	22.15万	0.00亿	0.000%
2026-07-20	11.850	12.180	12.220	11.810	0.370	3.133%	19.19万	0.00亿	0.000%
2026-07-17	11.850	11.810	11.960	11.790	-0.020	-0.169%	14.25万	0.00亿	0.000%
2026-07-16	11.870	11.830	11.970	11.740	-0.070	-0.588%	11.11万	0.00亿	0.000%
2026-07-15	12.100	11.900	12.180	11.790	-0.280	-2.299%	15.62万	0.00亿	0.000%
2026-07-14	12.000	12.180	12.260	11.940	0.230	1.925%	15.75万	0.00亿	0.000%
2026-07-13	12.030	11.950	12.150	11.890	-0.080	-0.665%	17.18万	0.00亿	0.000%
2026-07-10	12.120	12.030	12.180	11.910	-0.170	-1.393%	15.23万	0.00亿	0.000%
2026-07-09	12.080	12.200	12.300	11.920	0.130	1.077%	15.16万	0.00亿	0.000%
2026-07-08	11.820	12.070	12.150	11.760	0.250	2.115%	13.59万	0.00亿	0.000%
2026-07-07	11.840	11.820	11.910	11.730	-0.010	-0.085%	8.60万	0.00亿	0.000%
2026-07-06	11.530	11.830	11.890	11.430	0.310	2.691%	12.05万	0.00亿	0.000%
2026-07-03	11.320	11.520	11.560	11.250	0.240	2.128%	9.64万	0.00亿	0.000%
2026-07-02	11.160	11.280	11.360	11.050	0.150	1.348%	10.73万	0.00亿	0.000%
2026-07-01	11.110	11.130	11.150	11.000	0.050	0.451%	6.25万	0.00亿	0.000%
2026-06-30	11.290	11.080	11.370	11.030	-0.290	-2.551%	7.96万	0.00亿	0.000%
2026-06-29	11.260	11.370	11.440	10.990	0.110	0.977%	9.17万	0.00亿	0.000%
2026-06-26	11.340	11.260	11.370	11.190	-0.080	-0.705%	6.04万	0.00亿	0.000%
2026-06-25	11.290	11.340	11.430	11.230	0.010	0.088%	6.32万	0.00亿	0.000%
2026-06-24	11.540	11.330	11.630	11.320	-0.180	-1.564%	7.97万	0.00亿	0.000%
2026-06-23	11.410	11.510	11.600	11.370	0.070	0.612%	8.57万	0.00亿	0.000%
2026-06-22	11.510	11.440	11.530	11.370	-0.130	-1.124%	9.37万	0.00亿	0.000%
2026-06-18	11.620	11.570	11.690	11.520	-0.090	-0.772%	8.94万	0.00亿	0.000%
2026-06-17	11.560	11.660	11.710	11.520	0.100	0.865%	10.14万	0.00亿	0.000%
2026-06-16	11.590	11.560	11.630	11.460	-0.070	-0.602%	11.46万	0.00亿	0.000%
2026-06-15	11.890	11.630	11.910	11.550	-0.420	-3.485%	24.64万	0.00亿	0.000%
2026-06-12	11.810	12.050	12.050	11.630	0.170	1.431%	28.15万	0.00亿	0.000%
2026-06-11	12.220	11.880	12.220	11.760	-0.380	-3.100%	17.21万	0.00亿	0.000%
2026-06-10	12.300	12.260	12.360	12.140	-0.020	-0.163%	8.49万	0.00亿	0.000%
2026-06-09	12.160	12.280	12.390	12.090	0.140	1.153%	9.32万	0.00亿	0.000%
2026-06-08	12.060	12.140	12.190	12.010	-0.050	-0.410%	7.55万	0.00亿	0.000%
2026-06-05	12.260	12.190	12.440	12.110	-0.070	-0.571%	8.48万	0.00亿	0.000%
2026-06-04	12.310	12.260	12.420	12.190	-0.090	-0.729%	6.41万	0.00亿	0.000%
2026-06-03	12.510	12.350	12.510	12.170	-0.180	-1.437%	10.27万	0.00亿	0.000%
2026-06-02	12.410	12.530	12.580	12.330	0.090	0.723%	10.34万	0.00亿	0.000%
2026-06-01	12.310	12.440	12.460	12.090	0.040	0.323%	13.59万	0.00亿	0.000%
2026-05-29	12.100	12.400	12.440	12.020	0.360	2.990%	13.05万	0.00亿	0.000%
2026-05-28	12.140	12.040	12.250	12.030	-0.110	-0.905%	8.02万	0.00亿	0.000%
2026-05-27	12.010	12.150	12.150	11.930	0.140	1.166%	9.42万	0.00亿	0.000%
2026-05-26	11.860	12.010	12.010	11.810	0.140	1.179%	7.02万	0.00亿	0.000%
2026-05-25	11.710	11.870	11.890	11.690	0.140	1.194%	6.54万	0.00亿	0.000%
2026-05-22	11.860	11.730	11.900	11.670	-0.120	-1.013%	6.43万	0.00亿	0.000%
2026-05-21	11.800	11.850	11.930	11.770	0.030	0.254%	6.88万	0.00亿	0.000%
2026-05-20	11.890	11.820	11.960	11.780	-0.090	-0.756%	8.14万	0.00亿	0.000%
2026-05-19	11.700	11.910	11.950	11.670	0.200	1.708%	6.97万	0.00亿	0.000%
2026-05-18	11.810	11.710	11.810	11.670	-0.060	-0.510%	6.95万	0.00亿	0.000%
2026-05-15	11.930	11.770	11.940	11.700	-0.110	-0.926%	7.67万	0.00亿	0.000%
2026-05-14	11.960	11.880	12.040	11.860	-0.010	-0.084%	6.44万	0.00亿	0.000%
2026-05-13	11.990	11.890	12.060	11.870	-0.080	-0.668%	7.57万	0.00亿	0.000%
2026-05-12	11.750	11.970	12.000	11.720	0.230	1.959%	15.00万	0.00亿	0.000%
2026-05-11	11.710	11.740	11.760	11.570	0.030	0.256%	6.66万	0.00亿	0.000%
2026-05-08	11.660	11.710	11.730	11.610	0.050	0.429%	7.41万	0.00亿	0.000%
2026-05-07	11.730	11.660	11.810	11.610	-0.080	-0.681%	7.08万	0.00亿	0.000%
2026-05-06	11.760	11.740	11.780	11.610	-0.070	-0.593%	8.64万	0.00亿	0.000%
2026-04-30	11.690	11.810	11.810	11.590	0.080	0.682%	11.60万	0.00亿	0.000%
2026-04-29	11.690	11.730	11.850	11.630	0.040	0.342%	8.55万	0.00亿	0.000%
2026-04-28	11.470	11.690	11.710	11.470	0.180	1.564%	8.47万	0.00亿	0.000%
2026-04-27	11.730	11.510	11.730	11.460	-0.150	-1.286%	6.80万	0.00亿	0.000%
2026-04-24	11.750	11.660	11.750	11.620	-0.050	-0.427%	6.58万	0.00亿	0.000%
2026-04-23	11.660	11.710	11.730	11.570	0.030	0.257%	7.78万	0.00亿	0.000%
2026-04-22	11.520	11.680	11.690	11.500	0.130	1.126%	9.52万	0.00亿	0.000%
2026-04-21	11.310	11.550	11.650	11.290	0.250	2.212%	15.58万	0.00亿	0.000%
2026-04-20	11.310	11.300	11.330	11.190	0.040	0.355%	5.28万	0.00亿	0.000%
2026-04-17	11.270	11.260	11.330	11.250	-0.040	-0.354%	4.26万	0.00亿	0.000%
2026-04-16	11.190	11.300	11.340	11.160	0.110	0.983%	8.29万	0.00亿	0.000%
2026-04-15	11.070	11.190	11.190	11.040	0.130	1.175%	8.27万	0.00亿	0.000%
2026-04-14	11.010	11.060	11.060	11.000	0.040	0.363%	4.92万	0.00亿	0.000%
2026-04-13	11.030	11.020	11.030	10.980	-0.020	-0.181%	4.89万	0.00亿	0.000%
2026-04-10	11.080	11.040	11.150	11.000	0.000	0.000%	11.59万	0.00亿	0.000%
2026-04-09	11.100	11.040	11.100	11.010	-0.090	-0.809%	5.23万	0.00亿	0.000%
2026-04-08	11.110	11.130	11.150	10.990	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-07	11.250	11.040	11.260	11.000	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-03	11.460	11.200	11.460	11.160	0.000	0.000%	11.96万	0.00亿	0.000%
2026-04-02	11.410	11.480	11.480	11.330	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-01	11.630	11.350	11.640	11.330	0.000	0.000%	17.61万	0.00亿	0.000%