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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.71 | 31.85 | 30.60 | 31.36 | +1.36% | 1.96 | 1.69% |
| 2025-12-17 | 30.62 | 30.94 | 30.27 | 30.94 | +1.48% | 1.15 | 1.01% |
| 2025-12-16 | 30.87 | 30.87 | 30.26 | 30.49 | -1.29% | 1.06 | 0.94% |
| 2025-12-15 | 30.91 | 31.33 | 30.86 | 30.89 | -0.83% | 1.06 | 0.92% |
| 2025-12-12 | 30.40 | 31.20 | 30.40 | 31.15 | +2.74% | 2.51 | 2.20% |
| 2025-12-11 | 30.63 | 30.69 | 30.27 | 30.32 | -0.98% | 0.92 | 0.82% |
| 2025-12-10 | 30.45 | 30.69 | 30.12 | 30.62 | +0.66% | 1.29 | 1.14% |
| 2025-12-09 | 30.82 | 30.95 | 30.37 | 30.42 | -1.68% | 1.39 | 1.23% |
| 2025-12-08 | 31.12 | 31.18 | 30.78 | 30.94 | -0.48% | 1.31 | 1.14% |
| 2025-12-05 | 30.57 | 31.10 | 30.37 | 31.09 | +1.57% | 1.69 | 1.49% |
| 2025-12-04 | 31.25 | 31.25 | 30.57 | 30.61 | -1.35% | 1.28 | 1.13% |
| 2025-12-03 | 31.07 | 31.33 | 30.83 | 31.03 | -0.26% | 1.15 | 1.01% |
| 2025-12-02 | 31.35 | 31.35 | 30.89 | 31.11 | -0.86% | 0.98 | 0.85% |
| 2025-12-01 | 31.68 | 32.29 | 31.26 | 31.38 | +0.10% | 1.85 | 1.58% |
| 2025-11-28 | 30.75 | 31.68 | 30.71 | 31.35 | +2.05% | 1.86 | 1.60% |
| 2025-11-27 | 30.65 | 31.34 | 30.65 | 30.72 | +0.36% | 1.47 | 1.28% |
| 2025-11-26 | 30.86 | 31.03 | 30.55 | 30.61 | -0.78% | 1.33 | 1.17% |
| 2025-11-25 | 30.89 | 31.24 | 30.68 | 30.85 | +0.95% | 1.46 | 1.27% |
| 2025-11-24 | 31.20 | 31.22 | 30.24 | 30.56 | -0.59% | 1.80 | 1.59% |
| 2025-11-21 | 32.60 | 32.80 | 30.70 | 30.74 | -6.99% | 3.36 | 2.89% |