宁水集团（603700）历史行情

以下为宁水集团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
2026-10-09	11.600	11.490	11.610	11.060	-0.140	-1.204%	4.65万	0.00亿	0.000%
2026-10-08	11.840	11.630	11.890	11.520	-0.180	-1.524%	4.25万	0.00亿	0.000%
2026-10-07	11.610	11.810	11.860	11.460	0.250	2.163%	518.58万	0.61亿	2.593%
2026-10-06	11.610	11.810	11.860	11.460	0.250	2.163%	518.58万	0.61亿	2.593%
2026-10-05	11.610	11.810	11.860	11.460	0.250	2.163%	518.58万	0.61亿	2.593%
2026-10-02	11.610	11.810	11.860	11.460	0.250	2.163%	518.58万	0.61亿	2.593%
2026-10-01	11.610	11.810	11.860	11.460	0.250	2.163%	518.58万	0.61亿	2.593%
2026-09-30	11.610	11.810	11.860	11.460	0.250	2.163%	5.19万	0.00亿	0.000%
2026-09-29	11.480	11.560	11.680	11.360	0.050	0.434%	4.70万	0.00亿	0.000%
2026-09-28	11.860	11.510	11.960	11.400	-0.360	-3.033%	8.52万	0.00亿	0.000%
2026-09-27	11.540	11.870	12.200	11.520	0.300	2.593%	798.39万	0.95亿	3.993%
2026-09-24	11.540	11.870	12.200	11.520	0.300	2.593%	7.98万	0.00亿	0.000%
2026-09-23	11.740	11.570	11.820	11.540	-0.160	-1.364%	3.05万	0.00亿	0.000%
2026-09-22	11.840	11.730	11.890	11.650	0.000	0.000%	4.12万	0.00亿	0.000%
2026-09-21	11.190	11.730	11.860	11.180	0.540	4.826%	6.02万	0.00亿	0.000%
2026-09-18	11.250	11.190	11.390	11.160	-0.060	-0.533%	2.90万	0.00亿	0.000%
2026-09-17	10.970	11.250	11.290	10.900	0.230	2.087%	4.07万	0.00亿	0.000%
2026-09-16	11.000	11.020	11.120	10.800	0.020	0.182%	3.80万	0.00亿	0.000%
2026-09-15	11.510	11.000	11.560	10.990	-0.590	-5.091%	6.26万	0.00亿	0.000%
2026-09-14	11.550	11.590	11.680	11.450	-0.070	-0.600%	3.38万	0.00亿	0.000%
2026-09-11	11.850	11.660	11.850	11.510	-0.220	-1.852%	4.88万	0.00亿	0.000%
2026-09-10	12.070	11.880	12.080	11.750	-0.200	-1.656%	4.20万	0.00亿	0.000%
2026-09-09	12.330	12.080	12.360	12.060	-0.210	-1.709%	3.30万	0.00亿	0.000%
2026-09-08	12.200	12.290	12.350	12.020	0.050	0.408%	6.00万	0.00亿	0.000%
2026-09-07	11.650	12.240	12.330	11.620	0.620	5.336%	9.35万	0.00亿	0.000%
2026-09-04	11.610	11.620	11.860	11.550	0.080	0.693%	4.63万	0.00亿	0.000%
2026-09-03	11.780	11.540	11.940	11.520	-0.180	-1.536%	3.50万	0.00亿	0.000%
2026-09-02	11.830	11.720	11.830	11.570	-0.130	-1.097%	4.55万	0.00亿	0.000%
2026-09-01	11.810	11.850	12.050	11.720	-0.050	-0.420%	7.25万	0.00亿	0.000%
2026-08-31	11.490	11.900	11.990	11.440	0.380	3.299%	9.56万	0.00亿	0.000%
2026-08-28	11.490	11.520	11.690	11.420	-0.040	-0.346%	9.15万	0.00亿	0.000%
2026-08-27	12.120	11.560	12.120	11.530	-0.550	-4.542%	9.70万	0.00亿	0.000%
2026-08-26	11.860	12.110	12.600	11.770	0.260	2.194%	9.71万	0.00亿	0.000%
2026-08-25	11.340	11.850	11.850	11.290	0.510	4.497%	6.10万	0.00亿	0.000%
2026-08-24	11.470	11.340	11.550	11.220	-0.080	-0.701%	3.45万	0.00亿	0.000%
2026-08-21	11.540	11.420	11.600	11.300	-0.200	-1.721%	4.53万	0.00亿	0.000%
2026-08-20	11.550	11.620	11.840	11.450	0.150	1.308%	4.63万	0.00亿	0.000%
2026-08-19	11.760	11.470	11.780	11.380	-0.360	-3.043%	3.74万	0.00亿	0.000%
2026-08-18	11.900	11.830	12.190	11.700	-0.170	-1.417%	3.94万	0.00亿	0.000%
2026-08-17	11.650	12.000	12.120	11.430	0.430	3.717%	7.99万	0.00亿	0.000%
2026-08-14	11.550	11.570	11.780	11.500	0.020	0.173%	4.05万	0.00亿	0.000%
2026-08-13	11.770	11.550	12.000	11.530	-0.210	-1.786%	9.74万	0.00亿	0.000%
2026-08-12	11.650	11.760	11.900	11.510	0.160	1.379%	8.55万	0.00亿	0.000%
2026-08-11	11.840	11.600	11.850	11.600	-0.190	-1.612%	4.37万	0.00亿	0.000%
2026-08-10	11.280	11.790	11.970	11.180	0.520	4.614%	10.14万	0.00亿	0.000%
2026-08-07	11.270	11.270	11.300	11.030	0.000	0.000%	4.03万	0.00亿	0.000%
2026-08-06	11.480	11.270	11.610	11.150	-0.280	-2.424%	5.35万	0.00亿	0.000%
2026-08-05	11.160	11.550	11.790	11.100	0.420	3.774%	10.02万	0.00亿	0.000%
2026-08-04	11.190	11.130	11.420	11.010	0.010	0.090%	4.80万	0.00亿	0.000%
2026-08-03	10.950	11.120	11.240	10.920	0.060	0.542%	4.55万	0.00亿	0.000%
2026-07-31	11.240	11.060	11.370	10.950	-0.150	-1.338%	5.86万	0.00亿	0.000%
2026-07-30	11.120	11.210	11.280	11.000	0.070	0.628%	3.08万	0.00亿	0.000%
2026-07-29	10.890	11.140	11.280	10.850	0.150	1.365%	5.25万	0.00亿	0.000%
2026-07-28	10.700	10.990	11.030	10.650	0.190	1.759%	3.41万	0.00亿	0.000%
2026-07-27	10.740	10.800	10.990	10.640	0.040	0.372%	3.86万	0.00亿	0.000%
2026-07-24	10.890	10.760	10.910	10.580	-0.130	-1.194%	4.52万	0.00亿	0.000%
2026-07-23	10.800	10.890	10.970	10.560	0.090	0.833%	4.77万	0.00亿	0.000%
2026-07-22	11.010	10.800	11.400	10.740	-0.400	-3.571%	6.07万	0.00亿	0.000%
2026-07-21	11.080	11.200	11.270	10.000	0.210	1.911%	11.35万	0.00亿	0.000%
2026-07-20	10.930	10.990	11.830	10.790	0.060	0.549%	8.67万	0.00亿	0.000%
2026-07-17	11.700	10.930	11.720	10.700	-0.730	-6.261%	10.85万	0.00亿	0.000%
2026-07-16	11.600	11.660	11.820	11.400	-0.010	-0.086%	5.41万	0.00亿	0.000%
2026-07-15	11.710	11.670	11.880	11.550	0.030	0.258%	3.72万	0.00亿	0.000%
2026-07-14	11.290	11.640	11.700	11.120	0.350	3.100%	4.17万	0.00亿	0.000%
2026-07-13	11.500	11.290	11.580	11.120	-0.230	-1.997%	3.94万	0.00亿	0.000%
2026-07-10	11.410	11.520	11.630	11.270	0.090	0.787%	3.81万	0.00亿	0.000%
2026-07-09	10.780	11.430	11.560	10.690	0.650	6.030%	6.30万	0.00亿	0.000%
2026-07-08	10.970	10.780	10.980	10.700	-0.200	-1.821%	2.22万	0.00亿	0.000%
2026-07-07	11.210	10.980	11.260	10.880	-0.230	-2.052%	2.79万	0.00亿	0.000%
2026-07-06	11.510	11.210	11.540	11.200	-0.300	-2.606%	3.48万	0.00亿	0.000%
2026-07-03	11.420	11.510	11.610	11.260	0.090	0.788%	4.59万	0.00亿	0.000%
2026-07-02	11.570	11.420	11.930	11.360	-0.140	-1.211%	4.97万	0.00亿	0.000%
2026-07-01	11.610	11.560	11.880	11.550	-0.050	-0.431%	4.20万	0.00亿	0.000%
2026-06-30	11.520	11.610	12.090	11.190	0.320	2.834%	7.99万	0.00亿	0.000%
2026-06-29	11.380	11.290	11.580	10.650	-0.110	-0.965%	8.83万	0.00亿	0.000%
2026-06-26	11.530	11.400	11.710	11.320	-0.110	-0.956%	5.20万	0.00亿	0.000%
2026-06-25	11.400	11.510	11.800	10.940	0.137	1.205%	6.06万	0.00亿	0.000%
2026-06-24	11.333	11.373	11.533	11.143	0.040	0.353%	6.09万	0.00亿	0.000%
2026-06-23	10.833	11.333	11.583	10.763	0.450	4.135%	7.24万	0.00亿	0.000%
2026-06-22	10.323	10.883	11.033	10.293	0.450	4.313%	6.03万	0.00亿	0.000%
2026-06-18	10.333	10.433	10.533	10.233	-0.020	-0.191%	3.41万	0.00亿	0.000%
2026-06-17	10.533	10.453	10.543	10.333	-0.080	-0.760%	3.56万	0.00亿	0.000%
2026-06-16	10.603	10.533	10.823	10.333	-0.050	-0.472%	4.39万	0.00亿	0.000%
2026-06-15	10.483	10.583	11.023	10.433	0.180	1.730%	6.85万	0.00亿	0.000%
2026-06-12	10.423	10.403	10.613	10.283	0.060	0.580%	2.92万	0.00亿	0.000%
2026-06-11	10.573	10.343	10.633	10.203	-0.250	-2.360%	2.57万	0.00亿	0.000%
2026-06-10	10.913	10.593	11.003	10.363	-0.360	-3.287%	3.79万	0.00亿	0.000%
2026-06-09	11.113	10.953	11.283	10.823	-0.190	-1.705%	3.34万	0.00亿	0.000%
2026-06-08	11.313	11.143	11.603	10.963	-0.260	-2.280%	8.02万	0.00亿	0.000%
2026-06-05	10.813	11.403	11.623	10.663	0.580	5.359%	6.56万	0.00亿	0.000%
2026-06-04	10.863	10.823	10.983	10.653	-0.150	-1.367%	2.48万	0.00亿	0.000%
2026-06-03	11.113	10.973	11.143	10.893	-0.090	-0.814%	2.85万	0.00亿	0.000%
2026-06-02	11.323	11.063	11.453	11.023	-0.330	-2.897%	3.49万	0.00亿	0.000%
2026-06-01	10.993	11.393	11.523	10.883	0.390	3.544%	6.23万	0.00亿	0.000%
2026-05-29	11.363	11.003	11.463	10.923	-0.370	-3.253%	7.27万	0.00亿	0.000%
2026-05-28	11.273	11.373	11.543	11.173	-0.010	-0.088%	4.05万	0.00亿	0.000%
2026-05-27	11.453	11.383	11.543	11.123	-0.070	-0.611%	5.31万	0.00亿	0.000%
2026-05-26	11.603	11.453	11.613	11.263	-0.180	-1.547%	4.14万	0.00亿	0.000%
2026-05-25	11.813	11.633	11.923	11.533	-0.170	-1.440%	3.47万	0.00亿	0.000%
2026-05-22	11.593	11.803	11.943	11.493	0.260	2.252%	3.96万	0.00亿	0.000%
2026-05-21	11.933	11.543	12.093	11.503	-0.340	-2.861%	3.81万	0.00亿	0.000%
2026-05-20	12.003	11.883	12.013	11.783	-0.150	-1.247%	2.64万	0.00亿	0.000%
2026-05-19	11.953	12.033	12.143	11.873	0.090	0.754%	2.96万	0.00亿	0.000%
2026-05-18	11.993	11.943	12.003	11.673	0.030	0.252%	5.01万	0.00亿	0.000%
2026-05-15	11.943	11.913	12.123	11.793	-0.100	-0.832%	3.46万	0.00亿	0.000%
2026-05-14	12.173	12.013	12.213	11.973	-0.160	-1.314%	3.22万	0.00亿	0.000%
2026-05-13	12.063	12.173	12.293	11.983	0.150	1.248%	3.40万	0.00亿	0.000%
2026-05-12	12.373	12.023	12.383	12.023	-0.360	-2.907%	4.32万	0.00亿	0.000%
2026-05-11	12.633	12.383	12.643	12.293	-0.150	-1.197%	4.96万	0.00亿	0.000%
2026-05-08	12.433	12.533	12.553	12.293	0.090	0.723%	3.65万	0.00亿	0.000%
2026-05-07	12.513	12.443	12.663	12.413	-0.100	-0.797%	3.85万	0.00亿	0.000%
2026-05-06	12.643	12.543	12.833	12.413	-0.100	-0.791%	6.45万	0.00亿	0.000%
2026-04-30	12.633	12.643	12.853	12.483	0.020	0.158%	4.91万	0.00亿	0.000%
2026-04-29	12.503	12.623	12.763	12.143	-0.060	-0.473%	6.26万	0.00亿	0.000%
2026-04-28	12.723	12.683	12.863	12.553	-0.140	-1.092%	3.20万	0.00亿	0.000%
2026-04-27	12.463	12.823	12.863	12.343	0.370	2.971%	4.64万	0.00亿	0.000%
2026-04-24	12.343	12.453	12.563	12.173	0.040	0.322%	3.50万	0.00亿	0.000%
2026-04-23	12.523	12.413	12.573	12.313	-0.170	-1.351%	3.74万	0.00亿	0.000%
2026-04-22	12.823	12.583	12.823	12.513	-0.190	-1.488%	4.52万	0.00亿	0.000%
2026-04-21	12.813	12.773	12.993	12.653	-0.080	-0.622%	5.32万	0.00亿	0.000%
2026-04-20	12.483	12.853	12.903	12.403	0.370	2.964%	8.30万	0.00亿	0.000%
2026-04-17	13.203	12.483	13.213	12.433	-0.800	-6.023%	8.94万	0.00亿	0.000%
2026-04-16	13.153	13.283	13.403	13.033	0.230	1.762%	2.66万	0.00亿	0.000%
2026-04-15	13.223	13.053	13.363	13.053	-0.100	-0.760%	2.61万	0.00亿	0.000%
2026-04-14	13.263	13.153	13.273	12.953	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-13	13.133	13.153	13.283	13.033	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-10	13.133	13.203	13.353	13.133	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-09	13.423	13.073	13.493	13.073	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-08	13.123	13.353	13.563	13.123	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-07	12.723	12.853	12.983	12.623	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-03	13.063	12.723	13.133	12.593	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-02	13.163	13.083	13.353	12.933	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	13.143	13.223	13.293	13.033	0.000	0.000%	3.44万	0.00亿	0.000%