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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.31 | 31.32 | 30.74 | 30.84 | -1.48% | 0.28 | 0.30% |
| 2025-05-26 | 31.07 | 31.43 | 30.99 | 31.31 | +0.70% | 0.27 | 0.28% |
| 2025-05-23 | 31.06 | 31.48 | 31.01 | 31.09 | -0.41% | 0.31 | 0.32% |
| 2025-05-22 | 31.48 | 31.55 | 31.05 | 31.22 | -0.81% | 0.36 | 0.38% |
| 2025-05-21 | 31.48 | 31.63 | 31.26 | 31.47 | +0.03% | 0.29 | 0.30% |
| 2025-05-20 | 31.48 | 31.60 | 31.22 | 31.46 | +0.53% | 0.38 | 0.40% |
| 2025-05-19 | 31.21 | 31.33 | 30.80 | 31.30 | +0.41% | 0.31 | 0.33% |
| 2025-05-16 | 31.29 | 31.58 | 31.14 | 31.17 | -0.06% | 0.27 | 0.29% |
| 2025-05-15 | 31.34 | 31.42 | 31.07 | 31.19 | -0.50% | 0.36 | 0.38% |
| 2025-05-14 | 31.09 | 31.58 | 31.02 | 31.34 | +1.18% | 0.43 | 0.45% |
| 2025-05-13 | 31.63 | 31.76 | 30.95 | 30.98 | -1.69% | 0.63 | 0.66% |
| 2025-05-12 | 31.46 | 31.78 | 31.00 | 31.51 | +1.36% | 0.80 | 0.83% |
| 2025-05-09 | 30.58 | 31.27 | 30.56 | 31.09 | +1.64% | 0.56 | 0.59% |
| 2025-05-08 | 30.51 | 30.75 | 30.36 | 30.59 | -0.06% | 0.27 | 0.29% |
| 2025-05-07 | 30.78 | 30.79 | 30.32 | 30.61 | +0.35% | 0.31 | 0.34% |
| 2025-05-06 | 29.58 | 30.55 | 29.58 | 30.50 | +3.09% | 0.52 | 0.57% |