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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.52 | 28.45 | 27.32 | 27.91 | +1.82% | 0.31 | 0.61% |
| 2025-07-21 | 27.42 | 27.86 | 27.13 | 27.41 | 0.00% | 0.24 | 0.48% |
| 2025-07-18 | 27.60 | 27.60 | 26.85 | 27.41 | +0.29% | 0.22 | 0.45% |
| 2025-07-17 | 27.49 | 27.70 | 27.12 | 27.33 | -0.44% | 0.19 | 0.37% |
| 2025-07-16 | 27.06 | 27.96 | 27.05 | 27.45 | +1.93% | 0.31 | 0.61% |
| 2025-07-15 | 27.22 | 27.37 | 26.73 | 26.93 | -0.81% | 0.28 | 0.58% |
| 2025-07-14 | 26.54 | 27.38 | 26.25 | 27.15 | +2.76% | 0.42 | 0.86% |
| 2025-07-11 | 26.51 | 26.63 | 26.21 | 26.42 | -0.08% | 0.18 | 0.38% |
| 2025-07-10 | 26.66 | 26.82 | 26.18 | 26.44 | -0.83% | 0.17 | 0.35% |
| 2025-07-09 | 26.73 | 26.88 | 26.24 | 26.66 | -0.15% | 0.18 | 0.38% |
| 2025-07-08 | 27.15 | 27.46 | 26.66 | 26.70 | -1.66% | 0.24 | 0.48% |
| 2025-07-07 | 26.96 | 27.19 | 25.88 | 27.15 | +0.63% | 0.44 | 0.91% |
| 2025-07-04 | 26.39 | 27.18 | 26.13 | 26.98 | +2.66% | 0.29 | 0.60% |
| 2025-07-03 | 26.46 | 26.46 | 26.02 | 26.28 | +0.34% | 0.14 | 0.30% |
| 2025-07-02 | 26.83 | 27.20 | 26.05 | 26.19 | -1.50% | 0.19 | 0.40% |
| 2025-07-01 | 26.42 | 27.26 | 26.21 | 26.59 | +0.64% | 0.31 | 0.64% |
| 2025-06-30 | 26.26 | 26.79 | 26.20 | 26.42 | +0.53% | 0.22 | 0.45% |
| 2025-06-27 | 25.88 | 26.50 | 25.88 | 26.28 | +1.00% | 0.23 | 0.49% |
| 2025-06-26 | 26.25 | 26.40 | 25.90 | 26.02 | -1.06% | 0.23 | 0.48% |
| 2025-06-25 | 26.46 | 26.46 | 26.00 | 26.30 | +0.23% | 0.34 | 0.70% |