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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.74 | 32.36 | 29.11 | 29.42 | -8.97% | 0.72 | 1.28% |
| 2026-03-20 | 33.25 | 33.25 | 32.00 | 32.32 | -0.86% | 0.51 | 0.86% |
| 2026-03-19 | 32.42 | 32.96 | 32.11 | 32.60 | -0.15% | 0.51 | 0.86% |
| 2026-03-18 | 31.91 | 32.75 | 31.64 | 32.65 | +2.03% | 0.50 | 0.85% |
| 2026-03-17 | 33.66 | 33.81 | 31.55 | 32.00 | -5.38% | 0.94 | 1.59% |
| 2026-03-16 | 33.43 | 33.98 | 32.57 | 33.82 | +1.78% | 1.00 | 1.65% |
| 2026-03-13 | 36.90 | 37.02 | 33.02 | 33.23 | -9.95% | 2.09 | 3.30% |
| 2026-03-12 | 37.65 | 38.38 | 36.80 | 36.90 | -0.27% | 1.47 | 2.14% |
| 2026-03-11 | 38.30 | 39.18 | 35.55 | 37.00 | -3.34% | 2.24 | 3.28% |
| 2026-03-10 | 37.53 | 38.50 | 37.15 | 38.28 | +2.08% | 0.92 | 1.33% |
| 2026-03-09 | 36.58 | 38.18 | 35.59 | 37.50 | +2.94% | 1.75 | 2.57% |
| 2026-03-06 | 34.10 | 36.66 | 34.10 | 36.43 | +6.83% | 1.80 | 2.77% |
| 2026-03-05 | 34.01 | 34.68 | 33.30 | 34.10 | +1.91% | 0.91 | 1.47% |
| 2026-03-04 | 33.39 | 34.20 | 33.01 | 33.46 | -0.71% | 0.66 | 1.08% |
| 2026-03-03 | 34.00 | 35.36 | 32.75 | 33.70 | -1.11% | 1.35 | 2.19% |
| 2026-03-02 | 33.86 | 38.92 | 33.86 | 34.08 | -0.99% | 1.82 | 2.77% |
| 2026-02-27 | 34.75 | 35.10 | 34.03 | 34.42 | -0.58% | 0.62 | 0.98% |
| 2026-02-26 | 33.50 | 34.81 | 32.99 | 34.62 | +3.62% | 0.78 | 1.25% |
| 2026-02-25 | 33.29 | 34.10 | 32.95 | 33.41 | +0.27% | 0.35 | 0.58% |
| 2026-02-24 | 33.09 | 34.20 | 32.38 | 33.32 | +2.21% | 0.58 | 0.95% |