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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.50 | 34.00 | 32.40 | 33.05 | +2.01% | 2.94 | 2.40% |
| 2025-11-19 | 32.77 | 33.46 | 31.97 | 32.40 | -1.31% | 1.72 | 1.44% |
| 2025-11-18 | 33.29 | 34.25 | 32.48 | 32.83 | -2.00% | 2.65 | 2.15% |
| 2025-11-17 | 32.66 | 33.60 | 32.59 | 33.50 | +2.13% | 2.29 | 1.86% |
| 2025-11-14 | 33.01 | 33.37 | 32.80 | 32.80 | -1.62% | 1.63 | 1.33% |
| 2025-11-13 | 32.90 | 33.80 | 32.90 | 33.34 | +1.12% | 2.74 | 2.21% |
| 2025-11-12 | 33.11 | 33.33 | 32.49 | 32.97 | -0.42% | 1.53 | 1.26% |
| 2025-11-11 | 33.05 | 33.38 | 32.73 | 33.11 | +0.24% | 1.81 | 1.47% |
| 2025-11-10 | 33.18 | 33.66 | 32.75 | 33.03 | -0.12% | 2.38 | 1.94% |
| 2025-11-07 | 32.00 | 33.69 | 31.85 | 33.07 | +2.80% | 3.95 | 3.22% |
| 2025-11-06 | 31.35 | 32.29 | 31.28 | 32.17 | +2.45% | 2.18 | 1.84% |
| 2025-11-05 | 30.59 | 31.60 | 30.50 | 31.40 | +1.65% | 1.58 | 1.37% |
| 2025-11-04 | 31.50 | 31.58 | 30.69 | 30.89 | -2.22% | 1.52 | 1.32% |
| 2025-11-03 | 32.06 | 32.09 | 31.11 | 31.59 | -1.47% | 1.87 | 1.61% |
| 2025-10-31 | 32.00 | 32.62 | 31.83 | 32.06 | -0.77% | 1.80 | 1.51% |
| 2025-10-30 | 32.02 | 32.38 | 31.59 | 32.31 | +0.50% | 2.29 | 1.93% |
| 2025-10-29 | 31.30 | 32.28 | 31.20 | 32.15 | +2.58% | 1.88 | 1.60% |
| 2025-10-28 | 31.66 | 31.83 | 31.24 | 31.34 | -1.54% | 1.99 | 1.71% |
| 2025-10-27 | 31.70 | 31.97 | 31.41 | 31.83 | -0.28% | 1.98 | 1.69% |
| 2025-10-24 | 32.20 | 32.72 | 31.76 | 31.92 | -0.09% | 1.72 | 1.44% |