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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.04 | 4.05 | 3.98 | 4.01 | -0.25% | 0.54 | 3.01% |
| 2026-01-15 | 4.06 | 4.10 | 4.01 | 4.02 | -1.71% | 0.62 | 3.42% |
| 2026-01-14 | 4.07 | 4.13 | 4.02 | 4.09 | 0.00% | 0.98 | 5.36% |
| 2026-01-13 | 4.10 | 4.14 | 4.06 | 4.09 | -0.24% | 0.86 | 4.67% |
| 2026-01-12 | 4.04 | 4.10 | 4.03 | 4.10 | +1.74% | 0.79 | 4.38% |
| 2026-01-09 | 3.99 | 4.04 | 3.98 | 4.03 | +1.00% | 0.75 | 4.23% |
| 2026-01-08 | 3.97 | 4.01 | 3.94 | 3.99 | +0.76% | 0.69 | 3.87% |
| 2026-01-07 | 3.99 | 4.00 | 3.94 | 3.96 | -1.00% | 0.59 | 3.35% |
| 2026-01-06 | 3.95 | 4.00 | 3.93 | 4.00 | +1.52% | 0.69 | 3.87% |
| 2026-01-05 | 3.97 | 3.99 | 3.94 | 3.94 | 0.00% | 0.62 | 3.52% |
| 2025-12-31 | 3.96 | 3.97 | 3.90 | 3.94 | -0.51% | 0.60 | 3.44% |
| 2025-12-30 | 4.05 | 4.08 | 3.95 | 3.96 | -1.25% | 0.89 | 5.00% |
| 2025-12-29 | 4.15 | 4.15 | 3.99 | 4.01 | -2.43% | 1.06 | 5.89% |
| 2025-12-26 | 4.18 | 4.21 | 4.09 | 4.11 | -2.61% | 2.06 | 11.15% |
| 2025-12-25 | 3.99 | 4.55 | 3.99 | 4.22 | +6.30% | 3.16 | 16.52% |
| 2025-12-24 | 3.93 | 3.98 | 3.91 | 3.97 | +0.76% | 0.39 | 2.19% |
| 2025-12-23 | 4.04 | 4.06 | 3.93 | 3.94 | -3.19% | 0.62 | 3.52% |
| 2025-12-22 | 4.03 | 4.11 | 4.00 | 4.07 | +0.99% | 0.56 | 3.11% |
| 2025-12-19 | 3.93 | 4.04 | 3.91 | 4.03 | +2.28% | 0.54 | 3.02% |
| 2025-12-18 | 3.92 | 4.00 | 3.90 | 3.94 | -0.25% | 0.63 | 3.55% |