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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.97 | 35.29 | 33.87 | 34.23 | -2.12% | 0.49 | 0.79% |
| 2026-04-20 | 32.86 | 35.27 | 32.62 | 34.97 | +6.13% | 0.99 | 1.60% |
| 2026-04-17 | 31.93 | 33.68 | 31.88 | 32.95 | +3.32% | 0.63 | 1.06% |
| 2026-04-16 | 31.95 | 32.50 | 31.73 | 31.89 | -0.19% | 0.29 | 0.50% |
| 2026-04-15 | 32.31 | 32.95 | 31.91 | 31.95 | -1.08% | 0.37 | 0.63% |
| 2026-04-14 | 31.99 | 32.44 | 31.40 | 32.30 | +2.54% | 0.43 | 0.74% |
| 2026-04-13 | 32.04 | 32.04 | 31.24 | 31.50 | -2.66% | 0.33 | 0.57% |
| 2026-04-10 | 32.80 | 32.80 | 31.88 | 32.36 | 0.00% | 0.40 | 0.68% |
| 2026-04-09 | 31.60 | 32.68 | 30.70 | 32.36 | +2.50% | 0.59 | 1.02% |
| 2026-04-08 | 31.00 | 31.68 | 30.98 | 31.57 | +4.29% | 0.36 | 0.63% |
| 2026-04-07 | 30.56 | 30.91 | 30.03 | 30.27 | -1.14% | 0.26 | 0.46% |
| 2026-04-03 | 31.41 | 31.60 | 30.32 | 30.62 | -2.27% | 0.27 | 0.48% |
| 2026-04-02 | 32.05 | 32.56 | 30.99 | 31.33 | -2.37% | 0.45 | 0.78% |
| 2026-04-01 | 32.09 | 32.66 | 31.54 | 32.09 | +2.00% | 0.45 | 0.76% |
| 2026-03-31 | 30.86 | 32.50 | 30.75 | 31.46 | +1.88% | 0.60 | 1.03% |
| 2026-03-30 | 30.69 | 31.34 | 30.34 | 30.88 | +0.29% | 0.47 | 0.83% |
| 2026-03-27 | 30.77 | 31.30 | 30.60 | 30.79 | -0.84% | 0.51 | 0.91% |
| 2026-03-26 | 32.02 | 32.36 | 30.58 | 31.05 | -3.87% | 0.68 | 1.19% |
| 2026-03-25 | 32.66 | 32.66 | 31.67 | 32.30 | +1.57% | 0.41 | 0.70% |
| 2026-03-24 | 30.50 | 31.92 | 29.67 | 31.80 | +8.09% | 0.79 | 1.40% |