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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.20 | 31.35 | 30.91 | 31.35 | +0.55% | 0.31 | 0.33% |
| 2025-06-24 | 30.92 | 31.25 | 30.75 | 31.18 | +1.73% | 0.37 | 0.39% |
| 2025-06-23 | 30.52 | 30.77 | 30.40 | 30.65 | +0.46% | 0.28 | 0.30% |
| 2025-06-20 | 30.74 | 30.90 | 30.50 | 30.51 | -0.75% | 0.32 | 0.34% |
| 2025-06-19 | 31.27 | 31.33 | 30.56 | 30.74 | -1.60% | 0.37 | 0.40% |
| 2025-06-18 | 31.56 | 31.71 | 31.04 | 31.24 | -1.14% | 0.35 | 0.37% |
| 2025-06-17 | 31.76 | 31.88 | 31.56 | 31.60 | -0.44% | 0.30 | 0.32% |
| 2025-06-16 | 31.74 | 31.84 | 31.42 | 31.74 | +0.19% | 0.36 | 0.38% |
| 2025-06-13 | 32.03 | 32.13 | 31.66 | 31.68 | -0.94% | 0.36 | 0.38% |
| 2025-06-12 | 32.22 | 32.32 | 31.80 | 31.98 | -0.71% | 0.34 | 0.35% |
| 2025-06-11 | 32.16 | 32.39 | 32.00 | 32.21 | +0.56% | 0.52 | 0.54% |
| 2025-06-10 | 31.97 | 32.15 | 31.65 | 32.03 | +0.19% | 0.57 | 0.59% |
| 2025-06-09 | 32.53 | 32.53 | 31.73 | 31.97 | -1.75% | 0.83 | 0.87% |
| 2025-06-06 | 31.10 | 32.76 | 30.89 | 32.54 | +4.93% | 1.44 | 1.49% |
| 2025-06-05 | 31.08 | 31.09 | 30.69 | 31.01 | +0.26% | 0.37 | 0.40% |
| 2025-06-04 | 30.50 | 31.05 | 30.50 | 30.93 | +1.68% | 0.36 | 0.39% |
| 2025-06-03 | 30.24 | 30.42 | 29.94 | 30.42 | +0.55% | 0.31 | 0.34% |
| 2025-05-30 | 30.45 | 30.70 | 30.16 | 30.25 | -1.13% | 0.47 | 0.51% |
| 2025-05-29 | 30.99 | 31.17 | 30.17 | 30.60 | -1.14% | 0.60 | 0.64% |
| 2025-05-28 | 31.04 | 31.08 | 30.76 | 30.95 | +0.35% | 0.19 | 0.20% |