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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.53 | 32.53 | 32.04 | 32.37 | -0.89% | 1.99 | 1.67% |
| 2025-09-16 | 33.25 | 33.49 | 32.05 | 32.66 | -0.91% | 2.20 | 1.83% |
| 2025-09-15 | 33.38 | 33.39 | 32.90 | 32.96 | -1.61% | 2.07 | 1.69% |
| 2025-09-12 | 33.73 | 34.50 | 33.30 | 33.50 | -0.24% | 3.76 | 3.02% |
| 2025-09-11 | 33.82 | 33.82 | 33.20 | 33.58 | -1.29% | 2.99 | 2.42% |
| 2025-09-10 | 33.01 | 34.32 | 32.65 | 34.02 | +2.44% | 4.23 | 3.40% |
| 2025-09-09 | 33.50 | 33.60 | 32.79 | 33.21 | -0.92% | 2.69 | 2.19% |
| 2025-09-08 | 32.62 | 34.10 | 32.52 | 33.52 | +3.84% | 3.70 | 2.99% |
| 2025-09-05 | 31.56 | 32.34 | 31.56 | 32.28 | +2.18% | 1.40 | 1.18% |
| 2025-09-04 | 31.86 | 32.34 | 31.26 | 31.59 | -0.82% | 1.94 | 1.65% |
| 2025-09-03 | 32.63 | 33.06 | 31.68 | 31.85 | -2.12% | 2.05 | 1.72% |
| 2025-09-02 | 33.45 | 33.46 | 32.24 | 32.54 | -2.28% | 2.17 | 1.80% |
| 2025-09-01 | 33.50 | 33.60 | 32.91 | 33.30 | +0.21% | 2.36 | 1.92% |
| 2025-08-29 | 32.70 | 33.93 | 32.51 | 33.23 | +1.25% | 3.44 | 2.78% |
| 2025-08-28 | 31.65 | 32.85 | 31.50 | 32.82 | +3.63% | 3.17 | 2.66% |
| 2025-08-27 | 32.60 | 32.62 | 31.60 | 31.67 | -3.00% | 2.32 | 1.95% |
| 2025-08-26 | 32.36 | 32.96 | 31.92 | 32.65 | +0.93% | 2.43 | 2.03% |
| 2025-08-25 | 32.42 | 32.79 | 32.15 | 32.35 | 0.00% | 3.24 | 2.70% |
| 2025-08-22 | 31.39 | 33.26 | 31.33 | 32.35 | +3.92% | 5.42 | 4.48% |
| 2025-08-21 | 31.23 | 31.68 | 30.94 | 31.13 | -0.86% | 1.88 | 1.63% |