新宁物流 sz.300013
4.82
-2.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.11 | 5.30 | 4.79 | 4.82 | -2.23% | 2.41 | 10.92% |
| 2026-05-21 | 4.68 | 5.16 | 4.62 | 4.93 | +5.79% | 3.22 | 14.51% |
| 2026-05-20 | 4.71 | 4.76 | 4.62 | 4.66 | -1.48% | 0.75 | 3.61% |
| 2026-05-19 | 4.73 | 4.85 | 4.64 | 4.73 | +0.64% | 0.83 | 3.93% |
| 2026-05-18 | 4.57 | 4.78 | 4.53 | 4.70 | +2.62% | 1.37 | 6.56% |
| 2026-05-15 | 4.60 | 4.72 | 4.55 | 4.58 | -0.65% | 1.10 | 5.33% |
| 2026-05-14 | 4.57 | 4.67 | 4.48 | 4.61 | +0.66% | 1.17 | 5.72% |
| 2026-05-13 | 4.65 | 4.70 | 4.52 | 4.58 | -1.72% | 1.48 | 7.22% |
| 2026-05-12 | 4.70 | 4.89 | 4.61 | 4.66 | -2.10% | 1.51 | 7.22% |
| 2026-05-11 | 4.57 | 4.95 | 4.54 | 4.76 | +4.39% | 2.18 | 10.37% |
| 2026-05-08 | 4.71 | 4.78 | 4.51 | 4.56 | -4.60% | 2.75 | 13.38% |
| 2026-05-07 | 4.34 | 4.94 | 4.31 | 4.78 | +10.90% | 3.90 | 18.47% |
| 2026-05-06 | 4.15 | 4.33 | 4.15 | 4.31 | +4.11% | 1.58 | 8.32% |
| 2026-04-30 | 4.08 | 4.19 | 4.08 | 4.14 | +1.47% | 0.84 | 4.52% |
| 2026-04-29 | 4.04 | 4.11 | 3.98 | 4.08 | +1.24% | 0.78 | 4.29% |
| 2026-04-28 | 3.97 | 4.07 | 3.96 | 4.03 | +0.75% | 0.93 | 5.17% |
| 2026-04-27 | 3.90 | 4.01 | 3.85 | 4.00 | +3.90% | 1.09 | 6.23% |
| 2026-04-24 | 3.70 | 3.88 | 3.70 | 3.85 | +3.77% | 0.79 | 4.65% |
| 2026-04-23 | 3.74 | 3.75 | 3.69 | 3.71 | -1.07% | 0.37 | 2.22% |
| 2026-04-22 | 3.75 | 3.79 | 3.72 | 3.75 | -0.53% | 0.30 | 1.80% |