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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.05 | 31.15 | 30.55 | 30.67 | -1.54% | 2.68 | 2.35% |
| 2025-07-22 | 32.00 | 32.00 | 30.88 | 31.15 | +0.97% | 3.68 | 3.19% |
| 2025-07-21 | 30.28 | 30.99 | 30.20 | 30.85 | +2.49% | 2.68 | 2.36% |
| 2025-07-18 | 29.78 | 30.47 | 29.70 | 30.10 | +0.74% | 3.13 | 2.82% |
| 2025-07-17 | 31.11 | 31.17 | 29.51 | 29.88 | -5.50% | 5.72 | 5.18% |
| 2025-07-16 | 32.04 | 32.04 | 31.51 | 31.62 | -1.28% | 0.59 | 0.63% |
| 2025-07-15 | 32.38 | 33.10 | 31.87 | 32.03 | -1.14% | 0.91 | 0.94% |
| 2025-07-14 | 32.22 | 32.70 | 32.03 | 32.40 | +0.56% | 0.94 | 0.96% |
| 2025-07-11 | 31.83 | 32.60 | 31.64 | 32.22 | +1.58% | 1.01 | 1.05% |
| 2025-07-10 | 31.66 | 31.80 | 31.36 | 31.72 | +0.51% | 0.42 | 0.44% |
| 2025-07-09 | 31.86 | 32.10 | 31.51 | 31.56 | -0.97% | 0.49 | 0.52% |
| 2025-07-08 | 31.63 | 31.98 | 31.61 | 31.87 | +0.76% | 0.41 | 0.43% |
| 2025-07-07 | 31.34 | 31.68 | 31.07 | 31.63 | +0.67% | 0.33 | 0.35% |
| 2025-07-04 | 31.81 | 31.93 | 31.36 | 31.42 | -1.81% | 0.41 | 0.43% |
| 2025-07-03 | 31.94 | 32.10 | 31.53 | 32.00 | +0.41% | 0.49 | 0.52% |
| 2025-07-02 | 31.51 | 32.13 | 31.39 | 31.87 | +1.14% | 0.57 | 0.60% |
| 2025-07-01 | 31.62 | 31.62 | 31.18 | 31.51 | -0.22% | 0.40 | 0.43% |
| 2025-06-30 | 31.60 | 31.75 | 31.36 | 31.58 | +0.32% | 0.42 | 0.45% |
| 2025-06-27 | 31.26 | 31.86 | 31.26 | 31.48 | +0.70% | 0.48 | 0.51% |
| 2025-06-26 | 31.32 | 31.67 | 31.20 | 31.26 | -0.29% | 0.34 | 0.37% |