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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.10 | 32.27 | 31.48 | 32.16 | +2.36% | 1.63 | 1.39% |
| 2026-03-23 | 32.50 | 33.00 | 31.28 | 31.42 | -5.28% | 2.22 | 1.87% |
| 2026-03-20 | 34.00 | 34.30 | 33.17 | 33.17 | -2.38% | 1.81 | 1.46% |
| 2026-03-19 | 35.05 | 35.20 | 33.82 | 33.98 | -4.44% | 1.97 | 1.55% |
| 2026-03-18 | 35.73 | 35.82 | 35.10 | 35.56 | -0.45% | 1.42 | 1.09% |
| 2026-03-17 | 36.92 | 37.05 | 35.58 | 35.72 | -2.51% | 1.67 | 1.25% |
| 2026-03-16 | 37.49 | 37.76 | 36.10 | 36.64 | -2.71% | 2.73 | 2.01% |
| 2026-03-13 | 38.25 | 38.91 | 37.41 | 37.66 | -1.77% | 2.10 | 1.49% |
| 2026-03-12 | 39.00 | 39.19 | 37.97 | 38.34 | -1.84% | 2.50 | 1.76% |
| 2026-03-11 | 38.67 | 39.49 | 38.48 | 39.06 | +1.01% | 2.66 | 1.84% |
| 2026-03-10 | 38.99 | 39.23 | 38.37 | 38.67 | +0.89% | 1.91 | 1.34% |
| 2026-03-09 | 38.66 | 38.68 | 37.39 | 38.33 | -2.47% | 2.86 | 2.03% |
| 2026-03-06 | 38.70 | 39.88 | 38.00 | 39.30 | +0.26% | 2.50 | 1.72% |
| 2026-03-05 | 40.60 | 40.68 | 38.89 | 39.20 | -1.63% | 2.54 | 1.74% |
| 2026-03-04 | 39.81 | 40.95 | 39.53 | 39.85 | -0.87% | 3.11 | 2.09% |
| 2026-03-03 | 42.05 | 43.14 | 40.16 | 40.20 | -5.79% | 4.60 | 3.01% |
| 2026-03-02 | 43.19 | 43.38 | 41.41 | 42.67 | +0.23% | 5.16 | 3.30% |
| 2026-02-27 | 40.52 | 42.99 | 40.39 | 42.57 | +5.48% | 5.26 | 3.38% |
| 2026-02-26 | 41.48 | 41.70 | 40.26 | 40.36 | -2.11% | 4.91 | 3.26% |
| 2026-02-25 | 37.77 | 41.23 | 37.66 | 41.23 | +10.01% | 4.41 | 2.98% |