沪宁股份 sz.300669
34.39
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.08 | 35.19 | 33.20 | 34.39 | +0.91% | 1.51 | 2.43% |
| 2026-05-21 | 34.49 | 36.58 | 33.88 | 34.08 | -1.25% | 1.99 | 3.08% |
| 2026-05-20 | 31.42 | 36.58 | 31.04 | 34.51 | +9.83% | 2.37 | 3.82% |
| 2026-05-19 | 31.11 | 31.79 | 30.80 | 31.42 | +0.64% | 0.47 | 0.83% |
| 2026-05-18 | 32.42 | 32.42 | 30.70 | 31.22 | -3.46% | 0.55 | 0.95% |
| 2026-05-15 | 32.88 | 33.16 | 32.02 | 32.34 | -1.64% | 0.40 | 0.68% |
| 2026-05-14 | 32.72 | 33.35 | 31.98 | 32.88 | +0.58% | 0.48 | 0.81% |
| 2026-05-13 | 33.15 | 33.15 | 32.52 | 32.69 | -1.36% | 0.34 | 0.57% |
| 2026-05-12 | 33.70 | 34.16 | 33.01 | 33.14 | -2.33% | 0.46 | 0.76% |
| 2026-05-11 | 33.67 | 34.94 | 33.44 | 33.93 | +0.98% | 0.90 | 1.44% |
| 2026-05-08 | 33.25 | 34.88 | 33.05 | 33.60 | +1.94% | 0.85 | 1.38% |
| 2026-05-07 | 32.05 | 32.99 | 31.75 | 32.96 | +2.97% | 0.52 | 0.89% |
| 2026-05-06 | 32.36 | 32.50 | 31.51 | 32.01 | -0.84% | 0.56 | 0.95% |
| 2026-04-30 | 32.30 | 32.80 | 31.80 | 32.28 | +0.56% | 0.29 | 0.50% |
| 2026-04-29 | 32.19 | 32.46 | 30.86 | 32.10 | +0.53% | 0.24 | 0.41% |
| 2026-04-28 | 33.07 | 33.08 | 31.76 | 31.93 | -3.83% | 0.47 | 0.80% |
| 2026-04-27 | 32.56 | 33.26 | 32.11 | 33.20 | +1.97% | 0.38 | 0.63% |
| 2026-04-24 | 33.12 | 33.66 | 32.40 | 32.56 | -2.92% | 0.41 | 0.69% |
| 2026-04-23 | 34.18 | 34.96 | 33.29 | 33.54 | -1.87% | 0.49 | 0.79% |
| 2026-04-22 | 34.08 | 34.56 | 33.80 | 34.18 | -0.15% | 0.37 | 0.59% |