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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.52 | 26.75 | 26.17 | 26.24 | -0.23% | 0.35 | 0.72% |
| 2025-06-23 | 26.26 | 26.56 | 26.01 | 26.30 | -0.68% | 0.28 | 0.58% |
| 2025-06-20 | 26.48 | 27.41 | 26.44 | 26.48 | 0.00% | 0.34 | 0.70% |
| 2025-06-19 | 27.55 | 27.55 | 26.36 | 26.48 | -2.40% | 0.40 | 0.82% |
| 2025-06-18 | 28.01 | 28.01 | 26.81 | 27.13 | -3.11% | 0.52 | 1.05% |
| 2025-06-17 | 28.42 | 28.62 | 27.54 | 28.00 | -1.34% | 0.57 | 1.11% |
| 2025-06-16 | 27.57 | 29.25 | 27.50 | 28.38 | +2.98% | 0.61 | 1.18% |
| 2025-06-13 | 27.80 | 28.34 | 27.26 | 27.56 | -0.86% | 0.47 | 0.94% |
| 2025-06-12 | 27.73 | 27.99 | 27.41 | 27.80 | 0.00% | 0.37 | 0.74% |
| 2025-06-11 | 27.14 | 27.88 | 27.00 | 27.80 | +2.43% | 0.58 | 1.15% |
| 2025-06-10 | 27.27 | 27.36 | 26.59 | 27.14 | -0.33% | 0.55 | 1.13% |
| 2025-06-09 | 27.50 | 28.00 | 26.93 | 27.23 | -0.33% | 0.69 | 1.39% |
| 2025-06-06 | 26.56 | 27.64 | 26.50 | 27.32 | +2.90% | 0.83 | 1.68% |
| 2025-06-05 | 26.67 | 27.26 | 26.38 | 26.55 | -0.93% | 0.84 | 1.73% |
| 2025-06-04 | 25.78 | 28.53 | 25.78 | 26.80 | +3.44% | 1.46 | 2.95% |
| 2025-06-03 | 23.16 | 26.75 | 22.84 | 25.91 | +12.41% | 1.23 | 2.68% |
| 2025-05-30 | 23.29 | 23.29 | 22.69 | 23.05 | -0.52% | 0.15 | 0.36% |
| 2025-05-29 | 23.05 | 23.24 | 22.52 | 23.17 | +1.05% | 0.19 | 0.44% |
| 2025-05-28 | 22.93 | 23.00 | 22.48 | 22.93 | +0.79% | 0.19 | 0.46% |
| 2025-05-27 | 22.91 | 23.09 | 22.53 | 22.75 | -0.39% | 0.21 | 0.50% |