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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.45 | 4.51 | 4.39 | 4.41 | -1.34% | 1.10 | 5.56% |
| 2025-10-21 | 4.40 | 4.47 | 4.31 | 4.47 | +1.59% | 1.55 | 7.89% |
| 2025-10-20 | 4.29 | 4.40 | 4.25 | 4.40 | +4.51% | 1.77 | 9.12% |
| 2025-10-17 | 4.28 | 4.34 | 4.21 | 4.21 | -2.09% | 0.99 | 5.20% |
| 2025-10-16 | 4.36 | 4.38 | 4.25 | 4.30 | -1.83% | 1.24 | 6.46% |
| 2025-10-15 | 4.39 | 4.47 | 4.32 | 4.38 | +0.46% | 1.31 | 6.71% |
| 2025-10-14 | 4.34 | 4.43 | 4.30 | 4.36 | +1.40% | 1.76 | 9.07% |
| 2025-10-13 | 4.10 | 4.33 | 4.08 | 4.30 | +0.23% | 1.64 | 8.73% |
| 2025-10-10 | 4.19 | 4.32 | 4.17 | 4.29 | +2.88% | 1.63 | 8.55% |
| 2025-10-09 | 4.15 | 4.22 | 4.15 | 4.17 | -0.24% | 1.15 | 6.16% |
| 2025-09-30 | 4.24 | 4.25 | 4.16 | 4.18 | -0.71% | 1.06 | 5.67% |
| 2025-09-29 | 4.19 | 4.23 | 4.08 | 4.21 | +0.48% | 1.46 | 7.82% |
| 2025-09-26 | 4.16 | 4.27 | 4.10 | 4.19 | +0.24% | 1.75 | 9.38% |
| 2025-09-25 | 4.38 | 4.38 | 4.16 | 4.18 | -3.91% | 2.15 | 11.45% |
| 2025-09-24 | 4.34 | 4.41 | 4.23 | 4.35 | +0.69% | 2.18 | 11.28% |
| 2025-09-23 | 4.49 | 4.54 | 4.23 | 4.32 | -4.21% | 2.85 | 14.72% |
| 2025-09-22 | 4.59 | 4.73 | 4.49 | 4.51 | -5.45% | 3.76 | 18.41% |
| 2025-09-19 | 4.51 | 5.20 | 4.51 | 4.77 | +3.02% | 5.53 | 25.54% |
| 2025-09-18 | 4.66 | 4.95 | 4.45 | 4.63 | 0.00% | 5.90 | 28.09% |
| 2025-09-17 | 4.78 | 5.20 | 4.60 | 4.63 | -2.53% | 8.14 | 37.55% |