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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.94 | 4.05 | 3.93 | 4.00 | +0.50% | 0.67 | 3.72% |
| 2025-06-23 | 3.90 | 4.01 | 3.88 | 3.98 | +2.84% | 0.57 | 3.21% |
| 2025-06-20 | 3.83 | 3.91 | 3.83 | 3.87 | +1.04% | 0.39 | 2.24% |
| 2025-06-19 | 3.95 | 3.98 | 3.82 | 3.83 | -3.53% | 0.60 | 3.44% |
| 2025-06-18 | 4.04 | 4.05 | 3.94 | 3.97 | -1.98% | 0.54 | 3.06% |
| 2025-06-17 | 3.95 | 4.11 | 3.94 | 4.05 | +2.27% | 1.09 | 6.06% |
| 2025-06-16 | 3.92 | 4.00 | 3.91 | 3.96 | +0.51% | 0.47 | 2.66% |
| 2025-06-13 | 4.05 | 4.07 | 3.93 | 3.94 | -3.67% | 0.87 | 4.88% |
| 2025-06-12 | 4.14 | 4.14 | 4.04 | 4.09 | -1.21% | 0.79 | 4.34% |
| 2025-06-11 | 4.14 | 4.18 | 4.11 | 4.14 | -0.96% | 0.84 | 4.57% |
| 2025-06-10 | 4.13 | 4.27 | 4.08 | 4.18 | +0.97% | 1.54 | 8.35% |
| 2025-06-09 | 4.16 | 4.19 | 4.10 | 4.14 | +0.98% | 0.96 | 5.21% |
| 2025-06-06 | 4.14 | 4.16 | 4.08 | 4.10 | 0.00% | 0.85 | 4.64% |
| 2025-06-05 | 4.14 | 4.18 | 4.08 | 4.10 | -1.68% | 1.45 | 7.92% |
| 2025-06-04 | 4.36 | 4.39 | 4.15 | 4.17 | -5.87% | 2.51 | 13.38% |
| 2025-06-03 | 4.09 | 4.60 | 4.06 | 4.43 | +8.31% | 3.50 | 17.96% |
| 2025-05-30 | 4.09 | 4.35 | 4.06 | 4.09 | +1.24% | 1.73 | 9.31% |
| 2025-05-29 | 3.96 | 4.10 | 3.94 | 4.04 | +2.28% | 1.29 | 7.18% |
| 2025-05-28 | 3.96 | 4.10 | 3.95 | 3.95 | 0.00% | 1.24 | 6.88% |
| 2025-05-27 | 3.87 | 3.99 | 3.87 | 3.95 | +1.80% | 0.85 | 4.80% |