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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.94 | 3.96 | 3.83 | 3.95 | +0.77% | 0.55 | 3.17% |
| 2025-12-16 | 3.98 | 4.04 | 3.91 | 3.92 | -2.24% | 0.53 | 3.02% |
| 2025-12-15 | 3.90 | 4.03 | 3.87 | 4.01 | +1.52% | 0.62 | 3.50% |
| 2025-12-12 | 4.06 | 4.08 | 3.94 | 3.95 | -2.23% | 0.79 | 4.42% |
| 2025-12-11 | 4.17 | 4.17 | 4.02 | 4.04 | -3.58% | 0.89 | 4.90% |
| 2025-12-10 | 4.23 | 4.30 | 4.16 | 4.19 | -1.41% | 0.87 | 4.62% |
| 2025-12-09 | 4.16 | 4.32 | 4.10 | 4.25 | +2.16% | 1.01 | 5.39% |
| 2025-12-08 | 4.13 | 4.18 | 4.10 | 4.16 | +1.22% | 0.49 | 2.66% |
| 2025-12-05 | 4.03 | 4.12 | 3.99 | 4.11 | +1.99% | 0.63 | 3.48% |
| 2025-12-04 | 4.14 | 4.16 | 4.02 | 4.03 | -2.66% | 0.70 | 3.88% |
| 2025-12-03 | 4.20 | 4.20 | 4.13 | 4.14 | -1.66% | 0.49 | 2.63% |
| 2025-12-02 | 4.19 | 4.22 | 4.13 | 4.21 | 0.00% | 0.53 | 2.83% |
| 2025-12-01 | 4.21 | 4.26 | 4.18 | 4.21 | -0.24% | 0.58 | 3.06% |
| 2025-11-28 | 4.14 | 4.23 | 4.10 | 4.22 | +2.18% | 0.56 | 2.98% |
| 2025-11-27 | 4.15 | 4.18 | 4.11 | 4.13 | -0.48% | 0.56 | 3.04% |
| 2025-11-26 | 4.19 | 4.26 | 4.13 | 4.15 | -0.95% | 0.65 | 3.49% |
| 2025-11-25 | 4.17 | 4.23 | 4.14 | 4.19 | +0.48% | 0.68 | 3.62% |
| 2025-11-24 | 4.12 | 4.21 | 4.07 | 4.17 | +2.21% | 0.85 | 4.61% |
| 2025-11-21 | 4.29 | 4.32 | 4.06 | 4.08 | -4.00% | 1.11 | 5.98% |
| 2025-11-20 | 4.36 | 4.38 | 4.20 | 4.25 | -2.30% | 0.79 | 4.15% |