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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.07 | 4.13 | 4.05 | 4.10 | +0.74% | 0.99 | 5.41% |
| 2025-08-18 | 4.06 | 4.09 | 4.03 | 4.07 | +0.25% | 0.80 | 4.42% |
| 2025-08-15 | 4.04 | 4.06 | 4.02 | 4.06 | +0.74% | 0.81 | 4.48% |
| 2025-08-14 | 4.12 | 4.15 | 4.03 | 4.03 | -2.42% | 1.08 | 5.96% |
| 2025-08-13 | 4.17 | 4.17 | 4.11 | 4.13 | -0.72% | 0.74 | 4.04% |
| 2025-08-12 | 4.20 | 4.21 | 4.15 | 4.16 | -0.48% | 0.82 | 4.42% |
| 2025-08-11 | 4.13 | 4.19 | 4.11 | 4.18 | +1.46% | 0.90 | 4.85% |
| 2025-08-08 | 4.20 | 4.20 | 4.09 | 4.12 | -1.67% | 1.01 | 5.51% |
| 2025-08-07 | 4.11 | 4.23 | 4.09 | 4.19 | +2.20% | 1.76 | 9.45% |
| 2025-08-06 | 4.12 | 4.14 | 4.06 | 4.10 | -0.49% | 0.72 | 3.96% |
| 2025-08-05 | 4.09 | 4.15 | 4.08 | 4.12 | +0.98% | 0.70 | 3.83% |
| 2025-08-04 | 4.06 | 4.09 | 4.01 | 4.08 | -0.97% | 0.99 | 5.47% |
| 2025-08-01 | 4.03 | 4.21 | 4.02 | 4.12 | +2.49% | 1.70 | 9.22% |
| 2025-07-31 | 4.11 | 4.14 | 4.00 | 4.02 | -2.90% | 1.20 | 6.62% |
| 2025-07-30 | 4.11 | 4.26 | 4.11 | 4.14 | +0.98% | 1.12 | 6.03% |
| 2025-07-29 | 4.14 | 4.18 | 4.05 | 4.10 | -0.97% | 0.79 | 4.32% |
| 2025-07-28 | 4.16 | 4.17 | 4.07 | 4.14 | -0.48% | 0.99 | 5.37% |
| 2025-07-25 | 4.11 | 4.27 | 4.07 | 4.16 | +1.22% | 1.57 | 8.47% |
| 2025-07-24 | 4.06 | 4.14 | 4.06 | 4.11 | +0.74% | 0.63 | 3.44% |
| 2025-07-23 | 4.14 | 4.14 | 4.06 | 4.08 | -0.49% | 0.55 | 2.98% |