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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.04 | 38.20 | 36.64 | 37.84 | +1.72% | 3.51 | 2.51% |
| 2026-01-16 | 37.80 | 38.65 | 37.11 | 37.20 | -1.33% | 3.99 | 2.86% |
| 2026-01-15 | 36.81 | 38.19 | 36.41 | 37.70 | +2.42% | 4.34 | 3.12% |
| 2026-01-14 | 37.39 | 37.82 | 36.25 | 36.81 | -1.58% | 4.85 | 3.54% |
| 2026-01-13 | 36.68 | 38.77 | 36.32 | 37.40 | +1.30% | 5.57 | 4.01% |
| 2026-01-12 | 37.78 | 38.25 | 36.61 | 36.92 | +0.65% | 5.77 | 4.18% |
| 2026-01-09 | 35.66 | 37.30 | 35.66 | 36.68 | +2.23% | 4.94 | 3.64% |
| 2026-01-08 | 36.55 | 36.95 | 35.45 | 35.88 | -2.31% | 4.31 | 3.22% |
| 2026-01-07 | 36.85 | 37.52 | 36.05 | 36.73 | +1.55% | 9.26 | 6.81% |
| 2026-01-06 | 32.89 | 36.17 | 32.88 | 36.17 | +10.01% | 6.87 | 5.27% |
| 2026-01-05 | 33.16 | 33.41 | 32.80 | 32.88 | -0.51% | 1.65 | 1.35% |
| 2025-12-31 | 32.65 | 33.09 | 32.62 | 33.05 | +1.19% | 1.35 | 1.11% |
| 2025-12-30 | 32.39 | 32.97 | 32.31 | 32.66 | -0.97% | 1.67 | 1.38% |
| 2025-12-29 | 32.78 | 33.45 | 32.52 | 32.98 | +0.73% | 2.58 | 2.11% |
| 2025-12-26 | 32.06 | 32.96 | 31.97 | 32.74 | +2.15% | 2.21 | 1.83% |
| 2025-12-25 | 31.89 | 32.28 | 31.50 | 32.05 | -0.03% | 1.67 | 1.41% |
| 2025-12-24 | 32.15 | 32.24 | 31.80 | 32.06 | 0.00% | 1.27 | 1.07% |
| 2025-12-23 | 32.00 | 32.48 | 31.79 | 32.06 | +0.34% | 1.37 | 1.15% |
| 2025-12-22 | 32.10 | 32.30 | 31.89 | 31.95 | +0.22% | 1.62 | 1.37% |
| 2025-12-19 | 31.44 | 31.98 | 31.27 | 31.88 | +1.66% | 1.80 | 1.53% |