沪宁股份(300669)股票信息
| 股票代码 | 300669 |
| 股票名称 | 沪宁股份 |
| 最新价/元 | 15.42 |
| 涨跌额/元 | -1.36 |
| 涨跌幅/% | -8.11 |
| 买入/元 | 15.25 |
| 卖出/元 | 15.42 |
| 昨收/元 | 16.78 |
| 今开/元 | 16.00 |
| 最高/元 | 16.20 |
| 最低/元 | 14.69 |
| 成交量/手 | 40666.97 |
| 成交额/万 | 6300.70 |
| 股净值/元 | 61.17 |
| 市净率 | 3.42 |
| 总市值/万 | 297151.92 |
| 流通值/万 | 280782.88 |
| 换手率/% | 2.23 |
| 入市日期 | 2017-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
沪宁股份(300669)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 16.00 | 15.42 | -1.36 | -8.11 | 40666.97 | 6300.70 | 2.23 |
| 2024-10-08 | 18.71 | 16.78 | 0.86 | 5.40 | 64189.72 | 10815.42 | 3.53 |
| 2024-09-30 | 14.12 | 15.92 | 1.92 | 13.71 | 54261.00 | 8192.95 | 2.98 |
| 2024-09-27 | 13.38 | 14.00 | 0.66 | 4.95 | 18718.95 | 2573.06 | 1.03 |
| 2024-09-26 | 13.16 | 13.34 | 0.22 | 1.68 | 10844.45 | 1423.20 | 0.60 |
| 2024-09-25 | 13.13 | 13.12 | 0.20 | 1.55 | 12990.00 | 1730.42 | 0.71 |
| 2024-09-24 | 12.43 | 12.92 | 0.56 | 4.53 | 11205.36 | 1425.74 | 0.62 |
| 2024-09-23 | 12.30 | 12.36 | 0.01 | 0.08 | 5920.50 | 730.21 | 0.33 |
| 2024-09-20 | 12.33 | 12.35 | -0.06 | -0.48 | 4487.00 | 549.67 | 0.25 |
| 2024-09-19 | 12.28 | 12.41 | 0.08 | 0.65 | 6252.13 | 770.33 | 0.34 |
| 2024-09-18 | 12.34 | 12.33 | -0.12 | -0.96 | 6933.50 | 844.46 | 0.38 |
| 2024-09-13 | 12.44 | 12.45 | -0.13 | -1.03 | 6952.00 | 859.00 | 0.38 |
| 2024-09-12 | 12.43 | 12.58 | 0.13 | 1.04 | 3985.00 | 497.14 | 0.22 |
| 2024-09-11 | 12.42 | 12.45 | 0.03 | 0.24 | 4585.50 | 569.10 | 0.25 |
| 2024-09-10 | 12.50 | 12.42 | -0.02 | -0.16 | 6027.70 | 749.63 | 0.33 |
| 2024-09-09 | 12.42 | 12.44 | -0.03 | -0.24 | 3808.75 | 472.55 | 0.21 |
| 2024-09-06 | 12.55 | 12.47 | -0.08 | -0.64 | 5914.50 | 731.28 | 0.32 |
| 2024-09-05 | 12.70 | 12.55 | -0.08 | -0.63 | 7260.00 | 907.45 | 0.40 |
| 2024-09-04 | 12.51 | 12.63 | 0.12 | 0.96 | 7601.63 | 957.96 | 0.42 |
| 2024-09-03 | 12.66 | 12.51 | -0.06 | -0.48 | 4916.50 | 611.88 | 0.27 |
| 2024-09-02 | 12.81 | 12.57 | -0.22 | -1.72 | 5547.01 | 703.54 | 0.30 |
| 2024-08-30 | 12.35 | 12.79 | 0.47 | 3.82 | 8652.00 | 1091.58 | 0.48 |
| 2024-08-29 | 12.20 | 12.32 | 0.14 | 1.15 | 4910.00 | 603.14 | 0.27 |
| 2024-08-28 | 11.99 | 12.18 | 0.18 | 1.50 | 5785.00 | 700.75 | 0.32 |
| 2024-08-27 | 12.10 | 12.00 | -0.19 | -1.56 | 3099.50 | 373.37 | 0.17 |
| 2024-08-26 | 11.93 | 12.19 | 0.23 | 1.92 | 7284.26 | 883.60 | 0.40 |
| 2024-08-23 | 12.05 | 11.96 | -0.07 | -0.58 | 5127.00 | 611.72 | 0.28 |
| 2024-08-22 | 12.31 | 12.03 | -0.23 | -1.88 | 3692.00 | 447.70 | 0.20 |
| 2024-08-21 | 12.00 | 12.26 | 0.32 | 2.68 | 5223.80 | 632.16 | 0.29 |
| 2024-08-20 | 11.99 | 11.94 | -0.09 | -0.75 | 5033.75 | 600.80 | 0.28 |
| 2024-08-19 | 12.42 | 12.03 | -0.27 | -2.20 | 7474.00 | 905.21 | 0.41 |
| 2024-08-16 | 12.42 | 12.30 | -0.05 | -0.41 | 4505.00 | 557.43 | 0.25 |
| 2024-08-15 | 12.09 | 12.35 | 0.27 | 2.24 | 9468.00 | 1163.27 | 0.52 |
| 2024-08-14 | 12.16 | 12.08 | -0.07 | -0.58 | 3600.00 | 437.38 | 0.20 |
| 2024-08-13 | 12.07 | 12.15 | 0.06 | 0.50 | 2126.00 | 256.98 | 0.12 |
| 2024-08-12 | 12.12 | 12.09 | -0.05 | -0.41 | 5055.00 | 610.57 | 0.28 |
| 2024-08-09 | 12.25 | 12.14 | -0.10 | -0.82 | 3897.50 | 476.77 | 0.21 |
| 2024-08-08 | 12.24 | 12.24 | -0.13 | -1.05 | 4505.00 | 553.95 | 0.25 |
| 2024-08-07 | 12.29 | 12.37 | -0.03 | -0.24 | 2818.35 | 349.52 | 0.15 |
| 2024-08-06 | 12.37 | 12.40 | 0.04 | 0.32 | 4899.00 | 608.52 | 0.27 |
| 2024-08-05 | 12.38 | 12.36 | -0.20 | -1.59 | 8241.00 | 1028.06 | 0.45 |
| 2024-08-02 | 12.70 | 12.56 | -0.22 | -1.72 | 3573.50 | 453.66 | 0.20 |
| 2024-08-01 | 12.74 | 12.78 | 0.04 | 0.31 | 5382.00 | 690.92 | 0.30 |
| 2024-07-31 | 12.40 | 12.74 | 0.40 | 3.24 | 5535.00 | 694.96 | 0.30 |
| 2024-07-30 | 12.47 | 12.34 | -0.15 | -1.20 | 4301.00 | 530.40 | 0.24 |
| 2024-07-29 | 12.71 | 12.49 | -0.21 | -1.65 | 5702.00 | 714.32 | 0.31 |
| 2024-07-26 | 12.58 | 12.70 | 0.17 | 1.36 | 7858.50 | 1000.34 | 0.43 |
| 2024-07-25 | 12.41 | 12.53 | 0.08 | 0.64 | 5132.25 | 645.12 | 0.28 |
| 2024-07-24 | 12.66 | 12.45 | -0.26 | -2.05 | 4858.75 | 612.04 | 0.27 |
| 2024-07-23 | 12.98 | 12.71 | -0.29 | -2.23 | 7364.00 | 947.12 | 0.40 |
| 2024-07-22 | 12.28 | 13.00 | 0.87 | 7.17 | 19258.81 | 2471.43 | 1.06 |
| 2024-07-19 | 11.71 | 12.13 | 0.27 | 2.28 | 9287.50 | 1129.08 | 0.51 |
| 2024-07-18 | 11.94 | 11.86 | -0.15 | -1.25 | 8461.81 | 993.69 | 0.46 |
| 2024-07-17 | 12.36 | 12.01 | -0.17 | -1.40 | 5994.00 | 718.87 | 0.33 |
| 2024-07-16 | 12.57 | 12.18 | -0.32 | -2.56 | 13810.00 | 1690.32 | 0.76 |
| 2024-07-15 | 12.76 | 12.50 | -0.20 | -1.58 | 6236.00 | 780.89 | 0.34 |
| 2024-07-12 | 12.67 | 12.70 | 0.00 | 0.00 | 6458.00 | 819.18 | 0.35 |
| 2024-07-11 | 12.86 | 12.70 | 0.01 | 0.08 | 10271.00 | 1303.04 | 0.56 |
| 2024-07-10 | 12.85 | 12.69 | -0.10 | -0.78 | 8542.00 | 1089.53 | 0.47 |
| 2024-07-09 | 12.90 | 12.79 | -0.13 | -1.01 | 7061.50 | 903.81 | 0.39 |
| 2024-07-08 | 13.13 | 12.92 | -0.20 | -1.52 | 6096.50 | 785.96 | 0.33 |
| 2024-07-05 | 13.18 | 13.12 | 0.15 | 1.16 | 6886.00 | 893.25 | 0.38 |
| 2024-07-04 | 13.13 | 12.97 | -0.15 | -1.14 | 6209.00 | 812.19 | 0.34 |
| 2024-07-03 | 13.19 | 13.12 | 0.01 | 0.08 | 6054.00 | 789.47 | 0.33 |
| 2024-07-02 | 13.14 | 13.11 | -0.02 | -0.15 | 6422.00 | 844.20 | 0.35 |
| 2024-07-01 | 13.19 | 13.13 | -0.16 | -1.20 | 11466.03 | 1494.54 | 0.63 |
| 2024-06-28 | 13.44 | 13.29 | -0.05 | -0.38 | 7083.53 | 944.56 | 0.39 |
| 2024-06-27 | 13.34 | 13.34 | 0.05 | 0.38 | 5360.00 | 717.53 | 0.29 |
| 2024-06-26 | 13.15 | 13.29 | 0.16 | 1.22 | 4922.50 | 647.98 | 0.27 |
| 2024-06-25 | 13.41 | 13.13 | -0.16 | -1.20 | 5577.00 | 735.33 | 0.31 |
| 2024-06-24 | 13.34 | 13.29 | -0.05 | -0.38 | 10670.50 | 1408.74 | 0.59 |
| 2024-06-21 | 13.49 | 13.34 | 0.02 | 0.15 | 4596.75 | 610.59 | 0.25 |
| 2024-06-20 | 13.56 | 13.32 | -0.18 | -1.33 | 8419.75 | 1133.24 | 0.46 |
| 2024-06-19 | 13.56 | 13.50 | -0.07 | -0.52 | 9468.25 | 1274.85 | 0.52 |
| 2024-06-18 | 13.66 | 13.57 | 0.01 | 0.07 | 18278.00 | 2477.92 | 1.00 |
| 2024-06-17 | 13.92 | 13.56 | -0.41 | -2.94 | 26129.50 | 3597.20 | 1.43 |
| 2024-06-14 | 14.02 | 13.97 | 0.07 | 0.50 | 6383.00 | 886.73 | 0.35 |
| 2024-06-13 | 14.33 | 13.90 | -0.22 | -1.56 | 7700.00 | 1075.75 | 0.42 |
| 2024-06-12 | 13.81 | 14.12 | 0.34 | 2.47 | 17009.90 | 2426.58 | 0.93 |
| 2024-06-11 | 13.88 | 13.78 | -0.10 | -0.72 | 6412.85 | 879.36 | 0.35 |
| 2024-06-07 | 13.58 | 13.88 | 0.54 | 4.05 | 7776.30 | 1064.86 | 0.43 |
| 2024-06-06 | 13.80 | 13.34 | -0.39 | -2.84 | 13369.50 | 1806.57 | 0.73 |
| 2024-06-05 | 13.80 | 13.73 | -0.26 | -1.86 | 10410.50 | 1438.47 | 0.57 |
| 2024-06-04 | 14.24 | 13.99 | -0.24 | -1.69 | 15244.00 | 2124.63 | 0.84 |
| 2024-06-03 | 14.40 | 14.23 | -0.15 | -1.04 | 9047.50 | 1287.30 | 0.50 |
| 2024-05-31 | 14.22 | 14.38 | 0.07 | 0.49 | 10837.50 | 1544.85 | 0.60 |
| 2024-05-30 | 14.69 | 14.31 | -0.39 | -2.65 | 13989.25 | 2010.20 | 0.77 |
| 2024-05-29 | 14.62 | 14.70 | 0.14 | 0.96 | 14066.75 | 2054.49 | 0.77 |
| 2024-05-28 | 14.80 | 14.56 | -0.36 | -2.41 | 21794.75 | 3179.70 | 1.20 |
| 2024-05-27 | 15.25 | 15.04 | -0.21 | -1.38 | 46855.15 | 7119.00 | 2.57 |
| 2024-05-24 | 14.41 | 15.25 | 0.80 | 5.54 | 49910.40 | 7531.66 | 2.74 |
| 2024-05-23 | 14.03 | 14.45 | 0.43 | 3.07 | 25300.75 | 3641.44 | 1.39 |
| 2024-05-22 | 14.10 | 14.02 | -0.06 | -0.43 | 13261.00 | 1860.58 | 0.73 |
| 2024-05-21 | 14.10 | 14.08 | -0.20 | -1.40 | 10748.75 | 1513.44 | 0.59 |
| 2024-05-20 | 14.27 | 14.28 | 0.02 | 0.14 | 9599.00 | 1374.37 | 0.53 |
| 2024-05-17 | 14.05 | 14.26 | 0.12 | 0.85 | 9333.25 | 1328.38 | 0.51 |
| 2024-05-16 | 14.14 | 14.14 | 0.01 | 0.07 | 7557.00 | 1070.62 | 0.42 |
| 2024-05-15 | 14.19 | 14.13 | -0.08 | -0.56 | 9110.45 | 1292.72 | 0.50 |
| 2024-05-14 | 13.80 | 14.21 | 0.19 | 1.36 | 10338.00 | 1472.42 | 0.57 |
| 2024-05-13 | 14.22 | 14.02 | -0.35 | -2.44 | 14202.50 | 1999.58 | 0.78 |
日K线
周K线
月K线
