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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.00 | 37.73 | 36.87 | 37.48 | +3.42% | 2.07 | 1.49% |
| 2026-02-13 | 36.61 | 36.99 | 36.17 | 36.24 | -2.24% | 1.40 | 1.04% |
| 2026-02-12 | 37.00 | 37.71 | 36.87 | 37.07 | +0.35% | 1.95 | 1.42% |
| 2026-02-11 | 36.07 | 37.42 | 36.05 | 36.94 | +2.41% | 2.50 | 1.83% |
| 2026-02-10 | 36.23 | 36.25 | 35.81 | 36.07 | -0.17% | 1.24 | 0.93% |
| 2026-02-09 | 36.19 | 36.69 | 36.04 | 36.13 | +0.92% | 1.66 | 1.24% |
| 2026-02-06 | 35.36 | 36.11 | 34.94 | 35.80 | -0.25% | 1.84 | 1.39% |
| 2026-02-05 | 36.71 | 36.87 | 35.41 | 35.89 | -3.39% | 2.29 | 1.72% |
| 2026-02-04 | 37.63 | 37.78 | 36.60 | 37.15 | -0.19% | 2.17 | 1.59% |
| 2026-02-03 | 37.50 | 37.69 | 36.71 | 37.22 | +1.86% | 2.52 | 1.84% |
| 2026-02-02 | 37.81 | 37.97 | 36.52 | 36.54 | -5.65% | 3.55 | 2.57% |
| 2026-01-30 | 39.78 | 39.97 | 37.50 | 38.73 | -4.93% | 5.59 | 3.92% |
| 2026-01-29 | 41.98 | 43.40 | 40.05 | 40.74 | -2.93% | 5.71 | 3.75% |
| 2026-01-28 | 39.50 | 42.32 | 39.27 | 41.97 | +5.32% | 5.76 | 3.79% |
| 2026-01-27 | 40.12 | 41.20 | 39.15 | 39.85 | -1.65% | 4.79 | 3.24% |
| 2026-01-26 | 39.71 | 41.82 | 39.30 | 40.52 | +3.53% | 6.73 | 4.49% |
| 2026-01-23 | 39.27 | 39.85 | 38.50 | 39.14 | +0.51% | 4.49 | 3.11% |
| 2026-01-22 | 38.20 | 39.08 | 37.95 | 38.94 | +1.99% | 3.75 | 2.63% |
| 2026-01-21 | 37.31 | 38.79 | 37.31 | 38.18 | +1.54% | 3.93 | 2.78% |
| 2026-01-20 | 37.98 | 38.06 | 36.32 | 37.60 | -0.63% | 3.38 | 2.47% |