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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.47 | 33.61 | 32.20 | 32.60 | +0.40% | 0.66 | 1.10% |
| 2026-02-12 | 31.05 | 32.52 | 30.94 | 32.47 | +4.61% | 0.85 | 1.46% |
| 2026-02-11 | 31.30 | 31.98 | 30.42 | 31.04 | -0.77% | 0.56 | 1.00% |
| 2026-02-10 | 31.03 | 32.00 | 30.64 | 31.28 | +0.81% | 0.73 | 1.28% |
| 2026-02-09 | 32.00 | 32.00 | 30.71 | 31.03 | -2.21% | 0.70 | 1.23% |
| 2026-02-06 | 32.02 | 32.43 | 31.51 | 31.73 | -1.67% | 0.57 | 0.98% |
| 2026-02-05 | 32.66 | 33.40 | 32.20 | 32.27 | -2.09% | 0.48 | 0.80% |
| 2026-02-04 | 32.79 | 33.38 | 31.96 | 32.96 | +0.76% | 0.85 | 1.41% |
| 2026-02-03 | 32.07 | 32.74 | 30.92 | 32.71 | +2.67% | 0.82 | 1.42% |
| 2026-02-02 | 30.90 | 32.46 | 30.50 | 31.86 | +2.58% | 1.08 | 1.86% |
| 2026-01-30 | 30.87 | 31.40 | 30.40 | 31.06 | +1.87% | 0.51 | 0.91% |
| 2026-01-29 | 32.92 | 32.92 | 30.46 | 30.49 | -5.22% | 1.02 | 1.79% |
| 2026-01-28 | 33.92 | 34.90 | 31.92 | 32.17 | -3.86% | 1.56 | 2.58% |
| 2026-01-27 | 33.73 | 34.27 | 33.03 | 33.46 | -0.80% | 1.05 | 1.71% |
| 2026-01-26 | 32.43 | 34.33 | 32.11 | 33.73 | +3.47% | 1.68 | 2.78% |
| 2026-01-23 | 33.62 | 35.08 | 32.38 | 32.60 | -0.09% | 1.83 | 3.02% |
| 2026-01-22 | 31.94 | 32.98 | 31.40 | 32.63 | +3.10% | 1.76 | 2.98% |
| 2026-01-21 | 30.70 | 32.38 | 29.01 | 31.65 | +4.73% | 2.41 | 4.19% |
| 2026-01-20 | 29.11 | 31.42 | 28.75 | 30.22 | +7.62% | 2.37 | 4.29% |
| 2026-01-19 | 29.51 | 29.90 | 27.83 | 28.08 | -4.85% | 2.76 | 5.25% |