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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.05 | 4.11 | 4.03 | 4.06 | +0.49% | 0.47 | 2.60% |
| 2026-02-12 | 4.11 | 4.14 | 4.03 | 4.04 | -1.70% | 0.56 | 3.11% |
| 2026-02-11 | 4.14 | 4.15 | 4.10 | 4.11 | -0.48% | 0.55 | 2.99% |
| 2026-02-10 | 4.13 | 4.16 | 4.11 | 4.13 | +0.24% | 0.61 | 3.33% |
| 2026-02-09 | 4.07 | 4.13 | 4.05 | 4.12 | +1.73% | 0.66 | 3.62% |
| 2026-02-06 | 4.02 | 4.08 | 3.98 | 4.05 | +0.75% | 0.56 | 3.08% |
| 2026-02-05 | 4.01 | 4.08 | 4.01 | 4.02 | -0.49% | 0.53 | 2.95% |
| 2026-02-04 | 4.01 | 4.04 | 3.99 | 4.04 | +1.00% | 0.49 | 2.75% |
| 2026-02-03 | 4.01 | 4.01 | 3.95 | 4.00 | +1.01% | 0.45 | 2.55% |
| 2026-02-02 | 3.97 | 4.06 | 3.96 | 3.96 | -0.75% | 0.81 | 4.51% |
| 2026-01-30 | 3.92 | 3.99 | 3.92 | 3.99 | +1.27% | 0.57 | 3.22% |
| 2026-01-29 | 3.96 | 4.01 | 3.91 | 3.94 | -0.51% | 0.51 | 2.89% |
| 2026-01-28 | 4.00 | 4.04 | 3.96 | 3.96 | -1.25% | 0.55 | 3.10% |
| 2026-01-27 | 4.07 | 4.08 | 3.96 | 4.01 | -1.47% | 0.67 | 3.73% |
| 2026-01-26 | 4.12 | 4.13 | 4.03 | 4.07 | -1.45% | 0.68 | 3.77% |
| 2026-01-23 | 4.12 | 4.14 | 4.09 | 4.13 | +0.24% | 0.62 | 3.38% |
| 2026-01-22 | 4.07 | 4.12 | 4.05 | 4.12 | +1.48% | 0.71 | 3.91% |
| 2026-01-21 | 4.01 | 4.08 | 3.98 | 4.06 | +0.74% | 0.63 | 3.50% |
| 2026-01-20 | 4.07 | 4.08 | 4.02 | 4.03 | -0.49% | 0.59 | 3.28% |
| 2026-01-19 | 4.00 | 4.06 | 3.98 | 4.05 | +1.00% | 0.50 | 2.80% |