安宁股份 sz.002978
28.44
-0.77%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.66 | 28.80 | 28.19 | 28.44 | -0.77% | 0.91 | 0.87% |
| 2026-05-22 | 28.14 | 28.87 | 28.00 | 28.66 | +2.39% | 0.88 | 0.84% |
| 2026-05-21 | 28.76 | 29.14 | 27.97 | 27.99 | -2.27% | 1.17 | 1.11% |
| 2026-05-20 | 28.70 | 28.92 | 28.24 | 28.64 | -1.07% | 0.99 | 0.94% |
| 2026-05-19 | 29.11 | 29.33 | 28.60 | 28.95 | -0.89% | 1.14 | 1.07% |
| 2026-05-18 | 29.51 | 29.57 | 28.90 | 29.21 | -1.88% | 1.14 | 1.06% |
| 2026-05-15 | 30.76 | 30.76 | 29.65 | 29.77 | -3.28% | 1.60 | 1.44% |
| 2026-05-14 | 31.99 | 31.99 | 30.78 | 30.78 | -3.81% | 1.54 | 1.34% |
| 2026-05-13 | 31.50 | 32.08 | 31.34 | 32.00 | +2.11% | 1.74 | 1.49% |
| 2026-05-12 | 31.70 | 31.78 | 31.09 | 31.34 | -0.95% | 1.23 | 1.06% |
| 2026-05-11 | 31.88 | 32.23 | 31.33 | 31.64 | -0.25% | 1.54 | 1.32% |
| 2026-05-08 | 31.50 | 31.88 | 31.40 | 31.72 | +0.22% | 1.10 | 0.94% |
| 2026-05-07 | 31.98 | 32.15 | 31.40 | 31.65 | -0.25% | 1.24 | 1.07% |
| 2026-05-06 | 31.29 | 31.75 | 31.17 | 31.73 | +1.99% | 1.43 | 1.23% |
| 2026-04-30 | 31.50 | 31.69 | 30.96 | 31.11 | -1.49% | 0.98 | 0.85% |
| 2026-04-29 | 30.75 | 31.63 | 30.68 | 31.58 | +2.27% | 1.30 | 1.13% |
| 2026-04-28 | 31.70 | 31.70 | 30.72 | 30.88 | -2.95% | 1.80 | 1.57% |
| 2026-04-27 | 31.74 | 32.03 | 31.13 | 31.82 | -4.30% | 2.41 | 2.06% |
| 2026-04-24 | 32.79 | 33.49 | 32.50 | 33.25 | +0.30% | 1.22 | 1.00% |
| 2026-04-23 | 34.31 | 34.58 | 32.97 | 33.15 | -3.66% | 2.04 | 1.66% |