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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.51 | 32.01 | 31.07 | 31.95 | +1.24% | 1.49 | 1.28% |
| 2025-10-22 | 31.71 | 31.83 | 31.40 | 31.56 | -1.10% | 1.00 | 0.86% |
| 2025-10-21 | 31.97 | 32.32 | 31.79 | 31.91 | +0.41% | 1.50 | 1.26% |
| 2025-10-20 | 32.34 | 32.45 | 31.64 | 31.78 | -1.40% | 1.79 | 1.51% |
| 2025-10-17 | 33.30 | 33.79 | 32.22 | 32.23 | -2.60% | 1.70 | 1.40% |
| 2025-10-16 | 33.66 | 33.85 | 32.90 | 33.09 | -2.25% | 1.75 | 1.42% |
| 2025-10-15 | 33.41 | 34.18 | 33.26 | 33.85 | +2.05% | 2.31 | 1.85% |
| 2025-10-14 | 34.20 | 35.04 | 33.00 | 33.17 | -1.86% | 2.91 | 2.32% |
| 2025-10-13 | 32.78 | 33.98 | 32.68 | 33.80 | +0.60% | 2.40 | 1.95% |
| 2025-10-10 | 33.50 | 33.74 | 33.27 | 33.60 | +0.03% | 2.43 | 1.96% |
| 2025-10-09 | 33.00 | 33.73 | 32.65 | 33.59 | +3.80% | 3.63 | 2.95% |
| 2025-09-30 | 31.65 | 32.46 | 31.60 | 32.36 | +2.24% | 2.26 | 1.90% |
| 2025-09-29 | 31.02 | 31.93 | 30.71 | 31.65 | +2.10% | 1.60 | 1.38% |
| 2025-09-26 | 30.90 | 31.35 | 30.81 | 31.00 | -0.03% | 0.98 | 0.86% |
| 2025-09-25 | 31.20 | 31.50 | 30.85 | 31.01 | -0.16% | 1.09 | 0.95% |
| 2025-09-24 | 30.75 | 31.15 | 30.58 | 31.06 | +0.84% | 1.20 | 1.05% |
| 2025-09-23 | 31.18 | 31.27 | 30.46 | 30.80 | -1.41% | 1.26 | 1.11% |
| 2025-09-22 | 31.93 | 31.95 | 31.03 | 31.24 | -1.79% | 1.40 | 1.21% |
| 2025-09-19 | 31.48 | 31.86 | 31.43 | 31.81 | +0.95% | 1.38 | 1.18% |
| 2025-09-18 | 32.32 | 32.33 | 31.25 | 31.51 | -2.66% | 2.21 | 1.87% |