宁沪高速(600377)股票信息
| 股票代码 | 600377 |
| 股票名称 | 宁沪高速 |
| 最新价/元 | 12.91 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 1.73 |
| 买入/元 | 12.90 |
| 卖出/元 | 12.91 |
| 昨收/元 | 12.69 |
| 今开/元 | 12.72 |
| 最高/元 | 13.25 |
| 最低/元 | 12.71 |
| 成交量/手 | 345442.20 |
| 成交额/万 | 45037.40 |
| 股净值/元 | 14.74 |
| 市净率 | 1.87 |
| 总市值/万 | 6503732.02 |
| 流通值/万 | 4908618.25 |
| 换手率/% | 0.91 |
| 入市日期 | 2001-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
宁沪高速(600377)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 12.72 | 12.91 | 0.22 | 1.73 | 345442.20 | 45037.40 | 0.91 |
| 2024-10-09 | 13.64 | 12.69 | -1.06 | -7.71 | 300683.38 | 39314.99 | 0.79 |
| 2024-10-08 | 15.60 | 13.75 | -0.52 | -3.64 | 484005.71 | 68398.46 | 1.27 |
| 2024-09-30 | 13.56 | 14.27 | 0.87 | 6.49 | 391217.89 | 54092.87 | 1.03 |
| 2024-09-27 | 13.75 | 13.40 | -0.35 | -2.55 | 155281.70 | 20945.95 | 0.41 |
| 2024-09-26 | 13.69 | 13.75 | 0.07 | 0.51 | 119341.45 | 16250.61 | 0.31 |
| 2024-09-25 | 13.89 | 13.68 | -0.15 | -1.09 | 164593.21 | 22820.11 | 0.43 |
| 2024-09-24 | 13.65 | 13.83 | 0.11 | 0.80 | 146545.51 | 20172.54 | 0.39 |
| 2024-09-23 | 13.80 | 13.72 | 0.08 | 0.59 | 54720.00 | 7488.15 | 0.14 |
| 2024-09-20 | 13.50 | 13.64 | 0.18 | 1.34 | 99620.00 | 13542.00 | 0.26 |
| 2024-09-19 | 13.92 | 13.46 | -0.36 | -2.61 | 102863.94 | 13913.98 | 0.27 |
| 2024-09-18 | 13.65 | 13.82 | 0.22 | 1.62 | 93465.14 | 12911.59 | 0.25 |
| 2024-09-13 | 13.78 | 13.60 | -0.28 | -2.02 | 85076.32 | 11670.78 | 0.22 |
| 2024-09-12 | 13.82 | 13.88 | 0.04 | 0.29 | 86961.32 | 11989.91 | 0.23 |
| 2024-09-11 | 14.30 | 13.84 | -0.45 | -3.15 | 111532.15 | 15525.57 | 0.29 |
| 2024-09-10 | 14.09 | 14.29 | 0.06 | 0.42 | 49349.11 | 7004.46 | 0.13 |
| 2024-09-09 | 14.40 | 14.23 | -0.31 | -2.13 | 72720.04 | 10424.36 | 0.19 |
| 2024-09-06 | 14.39 | 14.54 | 0.27 | 1.89 | 108790.75 | 15648.09 | 0.29 |
| 2024-09-05 | 13.97 | 14.27 | 0.30 | 2.15 | 100357.03 | 14157.50 | 0.26 |
| 2024-09-04 | 13.85 | 13.97 | 0.12 | 0.87 | 59065.52 | 8201.31 | 0.16 |
| 2024-09-03 | 14.11 | 13.85 | -0.32 | -2.26 | 91846.95 | 12725.74 | 0.24 |
| 2024-09-02 | 13.50 | 14.17 | 0.45 | 3.28 | 149692.89 | 21045.48 | 0.39 |
| 2024-08-30 | 13.68 | 13.72 | -0.20 | -1.44 | 189843.77 | 25719.30 | 0.50 |
| 2024-08-29 | 14.95 | 13.92 | -1.05 | -7.01 | 192515.90 | 27404.93 | 0.51 |
| 2024-08-28 | 14.62 | 14.97 | 0.21 | 1.42 | 105252.91 | 15726.92 | 0.28 |
| 2024-08-27 | 14.40 | 14.76 | 0.35 | 2.43 | 82910.02 | 12115.25 | 0.22 |
| 2024-08-26 | 14.45 | 14.41 | -0.06 | -0.42 | 78483.65 | 11192.11 | 0.21 |
| 2024-08-23 | 14.08 | 14.47 | 0.39 | 2.77 | 103453.60 | 14787.72 | 0.27 |
| 2024-08-22 | 13.91 | 14.08 | 0.17 | 1.22 | 87608.79 | 12328.86 | 0.23 |
| 2024-08-21 | 13.87 | 13.91 | 0.00 | 0.00 | 51377.27 | 7129.94 | 0.14 |
| 2024-08-20 | 13.93 | 13.91 | -0.02 | -0.14 | 73088.00 | 10142.06 | 0.19 |
| 2024-08-19 | 13.57 | 13.93 | 0.36 | 2.65 | 69070.84 | 9523.90 | 0.18 |
| 2024-08-16 | 13.54 | 13.57 | 0.02 | 0.15 | 60404.00 | 8186.27 | 0.16 |
| 2024-08-15 | 13.44 | 13.55 | 0.11 | 0.82 | 54359.19 | 7347.62 | 0.14 |
| 2024-08-14 | 13.38 | 13.44 | 0.06 | 0.45 | 38382.59 | 5168.43 | 0.10 |
| 2024-08-13 | 13.34 | 13.38 | 0.04 | 0.30 | 39657.26 | 5300.90 | 0.10 |
| 2024-08-12 | 13.18 | 13.34 | 0.16 | 1.21 | 30924.00 | 4107.31 | 0.08 |
| 2024-08-09 | 13.37 | 13.18 | -0.16 | -1.20 | 35661.15 | 4701.09 | 0.09 |
| 2024-08-08 | 13.16 | 13.34 | 0.20 | 1.52 | 57083.06 | 7607.46 | 0.15 |
| 2024-08-07 | 12.97 | 13.14 | 0.14 | 1.08 | 56556.27 | 7436.66 | 0.15 |
| 2024-08-06 | 13.29 | 13.00 | -0.32 | -2.40 | 85998.00 | 11198.56 | 0.23 |
| 2024-08-05 | 13.35 | 13.32 | -0.27 | -1.99 | 79633.75 | 10645.73 | 0.21 |
| 2024-08-02 | 13.33 | 13.59 | 0.10 | 0.74 | 79259.13 | 10650.31 | 0.21 |
| 2024-08-01 | 12.70 | 13.49 | 0.61 | 4.74 | 131147.43 | 17349.39 | 0.34 |
| 2024-07-31 | 13.00 | 12.88 | -0.20 | -1.53 | 137874.63 | 17594.07 | 0.36 |
| 2024-07-30 | 12.91 | 13.08 | 0.13 | 1.00 | 88061.45 | 11386.30 | 0.23 |
| 2024-07-29 | 12.50 | 12.95 | 0.27 | 2.13 | 97832.87 | 12513.00 | 0.26 |
| 2024-07-26 | 12.88 | 12.68 | -0.20 | -1.55 | 120144.71 | 15075.11 | 0.32 |
| 2024-07-25 | 13.31 | 13.35 | 0.05 | 0.38 | 93358.20 | 12398.22 | 0.25 |
| 2024-07-24 | 12.92 | 13.30 | 0.31 | 2.39 | 114160.00 | 15100.03 | 0.30 |
| 2024-07-23 | 12.91 | 12.99 | 0.11 | 0.85 | 124044.65 | 16168.35 | 0.33 |
| 2024-07-22 | 12.83 | 12.88 | 0.01 | 0.08 | 71366.17 | 9156.27 | 0.19 |
| 2024-07-19 | 12.94 | 12.87 | -0.11 | -0.85 | 75187.80 | 9659.29 | 0.20 |
| 2024-07-18 | 12.80 | 12.98 | 0.19 | 1.49 | 62442.00 | 8033.46 | 0.16 |
| 2024-07-17 | 12.91 | 12.79 | -0.14 | -1.08 | 59353.00 | 7620.66 | 0.16 |
| 2024-07-16 | 13.04 | 12.93 | -0.15 | -1.15 | 55079.40 | 7135.19 | 0.14 |
| 2024-07-15 | 12.95 | 13.08 | 0.13 | 1.00 | 87739.77 | 11382.67 | 0.23 |
| 2024-07-12 | 12.99 | 12.95 | -0.06 | -0.46 | 53429.01 | 6917.57 | 0.14 |
| 2024-07-11 | 13.02 | 13.01 | -0.05 | -0.38 | 64361.51 | 8372.01 | 0.17 |
| 2024-07-10 | 13.34 | 13.06 | -0.32 | -2.39 | 78374.00 | 10307.72 | 0.21 |
| 2024-07-09 | 13.00 | 13.38 | 0.27 | 2.06 | 71992.00 | 9535.87 | 0.19 |
| 2024-07-08 | 13.10 | 13.11 | -0.04 | -0.30 | 76926.00 | 10104.12 | 0.20 |
| 2024-07-05 | 13.24 | 13.15 | -0.08 | -0.61 | 59868.21 | 7874.99 | 0.16 |
| 2024-07-04 | 13.26 | 13.23 | -0.03 | -0.23 | 55041.43 | 7294.84 | 0.14 |
| 2024-07-03 | 13.10 | 13.26 | 0.11 | 0.84 | 99364.36 | 13179.21 | 0.26 |
| 2024-07-02 | 12.95 | 13.15 | 0.12 | 0.92 | 70159.59 | 9155.58 | 0.18 |
| 2024-07-01 | 12.61 | 13.03 | 0.43 | 3.41 | 109816.43 | 14167.59 | 0.29 |
| 2024-06-28 | 12.65 | 12.60 | -0.02 | -0.16 | 69030.24 | 8672.45 | 0.18 |
| 2024-06-27 | 12.52 | 12.62 | 0.05 | 0.40 | 62600.07 | 7890.93 | 0.16 |
| 2024-06-26 | 12.65 | 12.57 | -0.08 | -0.63 | 80328.00 | 10074.44 | 0.21 |
| 2024-06-25 | 12.44 | 12.65 | 0.13 | 1.04 | 83745.85 | 10529.42 | 0.22 |
| 2024-06-24 | 12.24 | 12.52 | 0.20 | 1.62 | 130334.57 | 16244.06 | 0.34 |
| 2024-06-21 | 12.30 | 12.32 | -0.03 | -0.24 | 114990.25 | 14158.64 | 0.30 |
| 2024-06-20 | 12.08 | 12.35 | 0.28 | 2.32 | 103036.61 | 12615.66 | 0.27 |
| 2024-06-19 | 12.09 | 12.07 | -0.09 | -0.74 | 99594.50 | 12004.55 | 0.26 |
| 2024-06-18 | 11.65 | 12.16 | 0.42 | 3.58 | 128370.65 | 15372.46 | 0.34 |
| 2024-06-17 | 11.70 | 11.74 | 0.06 | 0.51 | 83427.74 | 9764.73 | 0.22 |
| 2024-06-14 | 11.88 | 11.68 | -0.20 | -1.68 | 77946.71 | 9199.31 | 0.21 |
| 2024-06-13 | 11.81 | 11.88 | 0.03 | 0.25 | 64089.30 | 7612.20 | 0.17 |
| 2024-06-12 | 11.56 | 11.85 | 0.27 | 2.33 | 85851.25 | 10049.03 | 0.23 |
| 2024-06-11 | 12.00 | 11.58 | -0.43 | -3.58 | 129711.67 | 15278.32 | 0.34 |
| 2024-06-07 | 11.87 | 12.01 | 0.15 | 1.27 | 85177.38 | 10130.76 | 0.22 |
| 2024-06-06 | 11.83 | 11.86 | 0.07 | 0.59 | 90634.85 | 10772.50 | 0.24 |
| 2024-06-05 | 11.78 | 11.79 | 0.00 | 0.00 | 79734.26 | 9448.44 | 0.21 |
| 2024-06-04 | 11.65 | 11.79 | 0.10 | 0.86 | 74108.78 | 8675.40 | 0.19 |
| 2024-06-03 | 11.68 | 11.69 | -0.05 | -0.43 | 80690.01 | 9394.57 | 0.21 |
| 2024-05-31 | 11.66 | 11.74 | 0.09 | 0.77 | 67029.68 | 7858.31 | 0.18 |
| 2024-05-30 | 11.75 | 11.65 | -0.12 | -1.02 | 51030.45 | 5985.49 | 0.13 |
| 2024-05-29 | 11.68 | 11.77 | 0.04 | 0.34 | 57922.78 | 6808.42 | 0.15 |
| 2024-05-28 | 11.78 | 11.73 | -0.06 | -0.51 | 57761.78 | 6791.90 | 0.15 |
| 2024-05-27 | 11.56 | 11.79 | 0.26 | 2.26 | 88314.79 | 10381.01 | 0.23 |
| 2024-05-24 | 11.51 | 11.53 | -0.03 | -0.26 | 64937.00 | 7541.97 | 0.17 |
| 2024-05-23 | 11.72 | 11.56 | -0.19 | -1.62 | 70534.01 | 8197.74 | 0.19 |
| 2024-05-22 | 11.76 | 11.75 | 0.04 | 0.34 | 89508.78 | 10590.93 | 0.24 |
| 2024-05-21 | 11.60 | 11.71 | 0.06 | 0.52 | 81227.89 | 9499.37 | 0.21 |
| 2024-05-20 | 11.47 | 11.65 | 0.18 | 1.57 | 99929.38 | 11561.01 | 0.26 |
| 2024-05-17 | 11.41 | 11.47 | 0.08 | 0.70 | 87623.78 | 9984.43 | 0.23 |
| 2024-05-16 | 11.66 | 11.39 | -0.27 | -2.32 | 110300.00 | 12689.76 | 0.29 |
| 2024-05-15 | 11.77 | 11.66 | -0.17 | -1.44 | 70497.93 | 8287.12 | 0.19 |
| 2024-05-14 | 11.85 | 11.83 | -0.01 | -0.08 | 91361.78 | 10814.60 | 0.24 |
日K线
周K线
月K线
