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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.09 | 4.75 | 4.09 | 4.75 | +19.95% | 4.84 | 24.14% |
| 2025-09-15 | 3.92 | 3.99 | 3.90 | 3.96 | +1.28% | 0.74 | 4.17% |
| 2025-09-12 | 3.93 | 3.95 | 3.90 | 3.91 | -0.51% | 0.39 | 2.20% |
| 2025-09-11 | 3.87 | 3.94 | 3.84 | 3.93 | +1.03% | 0.47 | 2.69% |
| 2025-09-10 | 3.88 | 3.92 | 3.87 | 3.89 | 0.00% | 0.33 | 1.92% |
| 2025-09-09 | 3.90 | 3.96 | 3.88 | 3.89 | -0.77% | 0.37 | 2.12% |
| 2025-09-08 | 3.87 | 3.94 | 3.87 | 3.92 | +1.03% | 0.46 | 2.65% |
| 2025-09-05 | 3.86 | 3.89 | 3.78 | 3.88 | +0.78% | 0.47 | 2.76% |
| 2025-09-04 | 3.84 | 3.90 | 3.81 | 3.85 | +0.52% | 0.68 | 3.96% |
| 2025-09-03 | 3.92 | 3.93 | 3.81 | 3.83 | -2.05% | 0.60 | 3.45% |
| 2025-09-02 | 3.95 | 3.97 | 3.87 | 3.91 | -1.01% | 0.64 | 3.67% |
| 2025-09-01 | 3.94 | 3.99 | 3.90 | 3.95 | 0.00% | 0.67 | 3.81% |
| 2025-08-29 | 3.98 | 3.99 | 3.90 | 3.95 | -1.50% | 0.73 | 4.16% |
| 2025-08-28 | 4.04 | 4.10 | 3.86 | 4.01 | -0.50% | 1.41 | 7.95% |
| 2025-08-27 | 4.20 | 4.23 | 4.02 | 4.03 | -4.95% | 1.87 | 10.19% |
| 2025-08-26 | 4.11 | 4.28 | 4.09 | 4.24 | +2.66% | 1.62 | 8.66% |
| 2025-08-25 | 4.18 | 4.19 | 4.10 | 4.13 | -1.20% | 1.10 | 5.98% |
| 2025-08-22 | 4.18 | 4.19 | 4.12 | 4.18 | 0.00% | 0.79 | 4.28% |
| 2025-08-21 | 4.18 | 4.20 | 4.16 | 4.18 | +0.24% | 1.10 | 5.88% |
| 2025-08-20 | 4.08 | 4.18 | 4.07 | 4.17 | +1.71% | 1.20 | 6.51% |