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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.52 | 31.77 | 30.48 | 31.40 | +2.95% | 3.02 | 2.61% |
| 2025-08-19 | 30.78 | 30.78 | 30.41 | 30.50 | -0.91% | 1.45 | 1.28% |
| 2025-08-18 | 30.31 | 30.99 | 30.23 | 30.78 | +2.60% | 2.76 | 2.43% |
| 2025-08-15 | 29.60 | 30.06 | 29.55 | 30.00 | +1.18% | 1.15 | 1.04% |
| 2025-08-14 | 30.07 | 30.10 | 29.58 | 29.65 | -1.30% | 1.32 | 1.19% |
| 2025-08-13 | 29.80 | 30.16 | 29.70 | 30.04 | +0.91% | 1.76 | 1.59% |
| 2025-08-12 | 29.92 | 29.92 | 29.72 | 29.77 | -0.53% | 1.20 | 1.09% |
| 2025-08-11 | 29.91 | 30.01 | 29.68 | 29.93 | +0.27% | 1.33 | 1.20% |
| 2025-08-08 | 29.81 | 29.92 | 29.61 | 29.85 | 0.00% | 0.95 | 0.86% |
| 2025-08-07 | 30.00 | 30.01 | 29.60 | 29.85 | -0.60% | 1.18 | 1.07% |
| 2025-08-06 | 29.71 | 30.04 | 29.62 | 30.03 | +0.98% | 1.48 | 1.34% |
| 2025-08-05 | 29.76 | 29.80 | 29.58 | 29.74 | +0.10% | 1.10 | 1.00% |
| 2025-08-04 | 29.51 | 29.71 | 29.32 | 29.71 | +0.27% | 1.11 | 1.01% |
| 2025-08-01 | 29.65 | 29.85 | 29.48 | 29.63 | +0.07% | 1.13 | 1.03% |
| 2025-07-31 | 30.21 | 30.25 | 29.61 | 29.61 | -2.63% | 1.93 | 1.75% |
| 2025-07-30 | 30.71 | 30.90 | 30.20 | 30.41 | -0.98% | 1.68 | 1.48% |
| 2025-07-29 | 30.80 | 31.01 | 30.46 | 30.71 | -0.90% | 1.61 | 1.42% |
| 2025-07-28 | 31.49 | 31.52 | 30.77 | 30.99 | -1.93% | 1.98 | 1.73% |
| 2025-07-25 | 31.83 | 31.90 | 31.37 | 31.60 | -0.60% | 2.14 | 1.83% |
| 2025-07-24 | 30.50 | 32.28 | 30.38 | 31.79 | +3.65% | 4.40 | 3.78% |