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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.09 | 34.68 | 33.87 | 34.41 | +0.56% | 1.25 | 0.98% |
| 2026-04-21 | 34.69 | 34.69 | 34.05 | 34.22 | -1.21% | 0.95 | 0.75% |
| 2026-04-20 | 34.08 | 34.91 | 33.91 | 34.64 | +1.20% | 1.19 | 0.93% |
| 2026-04-17 | 33.90 | 34.65 | 33.84 | 34.23 | +0.74% | 1.10 | 0.87% |
| 2026-04-16 | 33.48 | 34.06 | 33.38 | 33.98 | +1.80% | 1.20 | 0.96% |
| 2026-04-15 | 33.89 | 34.10 | 33.26 | 33.38 | -0.54% | 1.17 | 0.94% |
| 2026-04-14 | 33.40 | 33.64 | 33.08 | 33.56 | +1.60% | 1.11 | 0.90% |
| 2026-04-13 | 33.20 | 33.28 | 32.88 | 33.03 | -0.96% | 0.91 | 0.75% |
| 2026-04-10 | 33.47 | 33.95 | 33.30 | 33.35 | +0.21% | 1.13 | 0.91% |
| 2026-04-09 | 33.50 | 33.66 | 33.18 | 33.28 | -1.97% | 0.97 | 0.78% |
| 2026-04-08 | 33.44 | 33.95 | 33.38 | 33.95 | +4.14% | 1.47 | 1.18% |
| 2026-04-07 | 32.06 | 32.78 | 32.06 | 32.60 | +1.59% | 0.74 | 0.62% |
| 2026-04-03 | 32.76 | 32.87 | 32.00 | 32.09 | -2.08% | 0.77 | 0.65% |
| 2026-04-02 | 33.20 | 33.33 | 32.44 | 32.77 | -1.44% | 0.94 | 0.77% |
| 2026-04-01 | 33.50 | 33.65 | 33.00 | 33.25 | +1.78% | 1.05 | 0.86% |
| 2026-03-31 | 33.40 | 33.52 | 32.60 | 32.67 | -1.89% | 1.08 | 0.89% |
| 2026-03-30 | 32.80 | 33.38 | 32.56 | 33.30 | +1.25% | 1.39 | 1.14% |
| 2026-03-27 | 31.82 | 33.07 | 31.69 | 32.89 | +2.11% | 1.26 | 1.05% |
| 2026-03-26 | 32.70 | 32.90 | 32.03 | 32.21 | -1.41% | 1.25 | 1.04% |
| 2026-03-25 | 32.76 | 32.99 | 32.40 | 32.67 | +1.59% | 1.66 | 1.38% |