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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.80 | 3.93 | 3.80 | 3.88 | +1.57% | 0.60 | 3.46% |
| 2025-05-23 | 3.91 | 3.91 | 3.80 | 3.82 | -2.55% | 0.89 | 5.20% |
| 2025-05-22 | 3.95 | 4.02 | 3.91 | 3.92 | -1.51% | 0.90 | 5.12% |
| 2025-05-21 | 4.04 | 4.06 | 3.97 | 3.98 | -1.97% | 1.14 | 6.38% |
| 2025-05-20 | 4.04 | 4.10 | 4.01 | 4.06 | 0.00% | 1.19 | 6.61% |
| 2025-05-19 | 4.13 | 4.17 | 4.01 | 4.06 | -0.49% | 1.58 | 8.70% |
| 2025-05-16 | 4.29 | 4.37 | 4.07 | 4.08 | -6.64% | 3.02 | 16.19% |
| 2025-05-15 | 4.39 | 4.78 | 4.29 | 4.37 | -2.24% | 4.89 | 24.17% |
| 2025-05-14 | 3.91 | 4.67 | 3.87 | 4.47 | +14.62% | 4.49 | 23.36% |
| 2025-05-13 | 4.05 | 4.08 | 3.88 | 3.90 | -2.50% | 1.04 | 5.95% |
| 2025-05-12 | 3.94 | 4.06 | 3.94 | 4.00 | +0.76% | 0.95 | 5.33% |
| 2025-05-09 | 4.18 | 4.25 | 3.97 | 3.97 | -5.02% | 1.34 | 7.39% |
| 2025-05-08 | 4.21 | 4.32 | 4.15 | 4.18 | -2.11% | 1.40 | 7.47% |
| 2025-05-07 | 4.48 | 4.53 | 4.23 | 4.27 | -6.77% | 2.11 | 10.80% |
| 2025-05-06 | 4.33 | 4.71 | 4.15 | 4.58 | +2.00% | 2.91 | 15.03% |