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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.79 | 36.80 | 33.79 | 36.03 | +5.97% | 1.28 | 1.96% |
| 2025-08-18 | 33.04 | 34.73 | 32.78 | 34.00 | +3.72% | 0.75 | 1.23% |
| 2025-08-15 | 33.00 | 33.36 | 32.50 | 32.78 | -0.67% | 0.53 | 0.88% |
| 2025-08-14 | 33.99 | 34.08 | 32.88 | 33.00 | -2.88% | 0.60 | 0.99% |
| 2025-08-13 | 32.58 | 34.05 | 31.60 | 33.98 | +6.12% | 0.89 | 1.48% |
| 2025-08-12 | 32.09 | 32.38 | 31.51 | 32.02 | -0.81% | 0.52 | 0.90% |
| 2025-08-11 | 28.90 | 32.30 | 28.80 | 32.28 | +11.70% | 1.19 | 2.10% |
| 2025-08-08 | 29.48 | 29.96 | 28.86 | 28.90 | -2.30% | 0.51 | 0.96% |
| 2025-08-07 | 28.24 | 29.65 | 28.24 | 29.58 | +3.75% | 0.59 | 1.11% |
| 2025-08-06 | 28.76 | 28.76 | 27.98 | 28.51 | +0.32% | 0.29 | 0.57% |
| 2025-08-05 | 28.67 | 29.23 | 28.31 | 28.42 | -0.70% | 0.23 | 0.44% |
| 2025-08-04 | 28.18 | 28.96 | 27.81 | 28.62 | +1.17% | 0.36 | 0.70% |
| 2025-08-01 | 28.32 | 28.80 | 28.00 | 28.29 | +0.50% | 0.32 | 0.61% |
| 2025-07-31 | 28.22 | 28.58 | 27.60 | 28.15 | +0.32% | 0.54 | 1.06% |
| 2025-07-30 | 29.41 | 29.45 | 28.02 | 28.06 | -4.40% | 0.57 | 1.10% |
| 2025-07-29 | 28.86 | 30.47 | 28.18 | 29.35 | +2.59% | 0.93 | 1.73% |
| 2025-07-28 | 26.77 | 29.35 | 26.54 | 28.61 | +6.91% | 1.07 | 2.08% |
| 2025-07-25 | 27.18 | 27.20 | 26.35 | 26.76 | -1.40% | 0.50 | 1.04% |
| 2025-07-24 | 27.56 | 27.71 | 27.12 | 27.14 | -1.52% | 0.45 | 0.91% |
| 2025-07-23 | 27.85 | 27.94 | 27.35 | 27.56 | -1.25% | 0.24 | 0.47% |