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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.76 | 3.81 | 3.75 | 3.77 | +0.27% | 0.39 | 2.34% |
| 2026-04-20 | 3.72 | 3.77 | 3.70 | 3.76 | +1.08% | 0.36 | 2.13% |
| 2026-04-17 | 3.81 | 3.81 | 3.70 | 3.72 | -2.36% | 0.47 | 2.82% |
| 2026-04-16 | 3.77 | 3.82 | 3.73 | 3.81 | +1.60% | 0.42 | 2.49% |
| 2026-04-15 | 3.80 | 3.81 | 3.73 | 3.75 | -1.06% | 0.36 | 2.14% |
| 2026-04-14 | 3.82 | 3.83 | 3.74 | 3.79 | -0.52% | 0.35 | 2.08% |
| 2026-04-13 | 3.81 | 3.82 | 3.72 | 3.81 | +0.53% | 0.34 | 2.03% |
| 2026-04-10 | 3.83 | 3.84 | 3.78 | 3.79 | +0.53% | 0.33 | 1.93% |
| 2026-04-09 | 3.85 | 3.88 | 3.75 | 3.77 | -2.84% | 0.49 | 2.91% |
| 2026-04-08 | 3.85 | 3.88 | 3.79 | 3.88 | +3.19% | 0.51 | 2.97% |
| 2026-04-07 | 3.65 | 3.76 | 3.60 | 3.76 | +3.87% | 0.46 | 2.79% |
| 2026-04-03 | 3.77 | 3.79 | 3.61 | 3.62 | -4.49% | 0.51 | 3.14% |
| 2026-04-02 | 3.86 | 3.88 | 3.75 | 3.79 | -2.32% | 0.45 | 2.66% |
| 2026-04-01 | 3.91 | 3.95 | 3.83 | 3.88 | +0.78% | 0.41 | 2.41% |
| 2026-03-31 | 3.88 | 3.98 | 3.84 | 3.85 | -0.77% | 0.52 | 3.00% |
| 2026-03-30 | 3.84 | 3.90 | 3.79 | 3.88 | +0.26% | 0.49 | 2.87% |
| 2026-03-27 | 3.80 | 3.90 | 3.80 | 3.87 | +0.52% | 0.48 | 2.81% |
| 2026-03-26 | 3.89 | 3.96 | 3.82 | 3.85 | -0.52% | 0.53 | 3.04% |
| 2026-03-25 | 3.81 | 3.89 | 3.80 | 3.87 | +2.11% | 0.51 | 2.98% |
| 2026-03-24 | 3.70 | 3.81 | 3.63 | 3.79 | +5.28% | 0.80 | 4.80% |