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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.48 | 4.50 | 4.31 | 4.35 | -2.90% | 0.90 | 4.62% |
| 2025-11-18 | 4.62 | 4.62 | 4.45 | 4.48 | -2.61% | 1.03 | 5.13% |
| 2025-11-17 | 4.70 | 4.70 | 4.55 | 4.60 | -0.22% | 1.00 | 4.88% |
| 2025-11-14 | 4.57 | 4.64 | 4.56 | 4.61 | -0.22% | 1.04 | 5.07% |
| 2025-11-13 | 4.49 | 4.64 | 4.49 | 4.62 | +3.82% | 1.87 | 9.18% |
| 2025-11-12 | 4.50 | 4.53 | 4.42 | 4.45 | -1.55% | 0.89 | 4.48% |
| 2025-11-11 | 4.51 | 4.55 | 4.46 | 4.52 | +1.12% | 1.03 | 5.13% |
| 2025-11-10 | 4.51 | 4.52 | 4.43 | 4.47 | -0.67% | 0.93 | 4.65% |
| 2025-11-07 | 4.50 | 4.53 | 4.47 | 4.50 | 0.00% | 0.98 | 4.90% |
| 2025-11-06 | 4.53 | 4.54 | 4.40 | 4.50 | -0.44% | 1.14 | 5.76% |
| 2025-11-05 | 4.46 | 4.55 | 4.42 | 4.52 | +0.89% | 1.27 | 6.33% |
| 2025-11-04 | 4.45 | 4.50 | 4.43 | 4.48 | +0.22% | 1.13 | 5.65% |
| 2025-11-03 | 4.41 | 4.51 | 4.38 | 4.47 | +2.52% | 1.22 | 6.14% |
| 2025-10-31 | 4.31 | 4.40 | 4.26 | 4.36 | +1.87% | 0.97 | 4.99% |
| 2025-10-30 | 4.37 | 4.39 | 4.25 | 4.28 | -2.06% | 1.06 | 5.53% |
| 2025-10-29 | 4.39 | 4.41 | 4.27 | 4.37 | -1.13% | 1.30 | 6.71% |
| 2025-10-28 | 4.39 | 4.46 | 4.35 | 4.42 | +0.68% | 1.19 | 6.05% |
| 2025-10-27 | 4.50 | 4.56 | 4.39 | 4.39 | -4.36% | 2.20 | 11.06% |
| 2025-10-24 | 4.41 | 4.67 | 4.38 | 4.59 | +4.08% | 3.21 | 15.92% |
| 2025-10-23 | 4.43 | 4.45 | 4.33 | 4.41 | 0.00% | 0.96 | 4.92% |