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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.14 | 4.15 | 4.08 | 4.10 | -0.73% | 0.56 | 3.06% |
| 2025-07-21 | 4.09 | 4.13 | 4.07 | 4.13 | +1.72% | 0.69 | 3.76% |
| 2025-07-18 | 4.08 | 4.10 | 4.04 | 4.06 | -0.49% | 0.48 | 2.66% |
| 2025-07-17 | 4.06 | 4.10 | 4.03 | 4.08 | +0.25% | 0.59 | 3.27% |
| 2025-07-16 | 4.02 | 4.11 | 4.01 | 4.07 | +1.24% | 0.55 | 3.02% |
| 2025-07-15 | 4.11 | 4.13 | 3.99 | 4.02 | -1.95% | 0.76 | 4.24% |
| 2025-07-14 | 4.11 | 4.13 | 4.09 | 4.10 | -0.97% | 0.53 | 2.87% |
| 2025-07-11 | 4.14 | 4.16 | 4.08 | 4.14 | +0.24% | 0.68 | 3.71% |
| 2025-07-10 | 4.16 | 4.17 | 4.10 | 4.13 | +0.24% | 0.64 | 3.47% |
| 2025-07-09 | 4.12 | 4.18 | 4.09 | 4.12 | +0.73% | 1.00 | 5.44% |
| 2025-07-08 | 4.10 | 4.12 | 4.05 | 4.09 | -0.49% | 0.65 | 3.55% |
| 2025-07-07 | 4.06 | 4.15 | 4.04 | 4.11 | +1.23% | 0.64 | 3.51% |
| 2025-07-04 | 4.18 | 4.22 | 4.06 | 4.06 | -2.87% | 1.09 | 5.98% |
| 2025-07-03 | 4.12 | 4.30 | 4.06 | 4.18 | +1.21% | 1.80 | 9.70% |
| 2025-07-02 | 4.18 | 4.34 | 4.04 | 4.13 | +0.73% | 1.99 | 10.74% |
| 2025-07-01 | 4.14 | 4.18 | 4.07 | 4.10 | -1.68% | 0.77 | 4.19% |
| 2025-06-30 | 4.20 | 4.21 | 4.11 | 4.17 | -1.18% | 1.05 | 5.67% |
| 2025-06-27 | 4.01 | 4.23 | 4.01 | 4.22 | +5.24% | 1.94 | 10.40% |
| 2025-06-26 | 4.00 | 4.05 | 3.99 | 4.01 | -0.25% | 0.53 | 2.97% |
| 2025-06-25 | 3.99 | 4.04 | 3.98 | 4.02 | +0.50% | 0.57 | 3.16% |