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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.91 | 30.66 | 25.22 | 29.51 | +15.50% | 3.22 | 6.08% |
| 2026-01-15 | 25.33 | 26.29 | 25.00 | 25.55 | +0.47% | 0.74 | 1.59% |
| 2026-01-14 | 25.61 | 25.88 | 25.03 | 25.43 | -1.01% | 0.64 | 1.36% |
| 2026-01-13 | 25.80 | 26.41 | 25.61 | 25.69 | -1.08% | 0.58 | 1.23% |
| 2026-01-12 | 26.13 | 26.98 | 25.81 | 25.97 | -0.12% | 0.83 | 1.74% |
| 2026-01-09 | 26.38 | 26.50 | 25.72 | 26.00 | -1.44% | 0.34 | 0.71% |
| 2026-01-08 | 25.55 | 26.48 | 25.44 | 26.38 | +2.89% | 0.52 | 1.09% |
| 2026-01-07 | 25.90 | 26.29 | 25.56 | 25.64 | -1.35% | 0.29 | 0.62% |
| 2026-01-06 | 26.40 | 26.40 | 25.73 | 25.99 | -1.14% | 0.37 | 0.77% |
| 2026-01-05 | 26.63 | 26.86 | 26.12 | 26.29 | -0.04% | 0.27 | 0.57% |
| 2025-12-31 | 26.40 | 26.68 | 25.85 | 26.30 | -0.38% | 0.24 | 0.50% |
| 2025-12-30 | 26.86 | 27.01 | 26.39 | 26.40 | -1.86% | 0.26 | 0.53% |
| 2025-12-29 | 27.36 | 27.66 | 26.78 | 26.90 | -3.06% | 0.42 | 0.85% |
| 2025-12-26 | 27.05 | 28.50 | 26.80 | 27.75 | +3.51% | 0.89 | 1.74% |
| 2025-12-25 | 26.12 | 27.00 | 25.96 | 26.81 | +3.79% | 0.39 | 0.81% |
| 2025-12-24 | 25.69 | 25.98 | 25.34 | 25.83 | +0.58% | 0.17 | 0.36% |
| 2025-12-23 | 25.52 | 25.98 | 25.35 | 25.68 | +0.08% | 0.27 | 0.57% |
| 2025-12-22 | 25.60 | 26.20 | 25.47 | 25.66 | +0.16% | 0.30 | 0.65% |
| 2025-12-19 | 25.16 | 25.89 | 25.16 | 25.62 | +1.14% | 0.24 | 0.51% |
| 2025-12-18 | 24.92 | 25.63 | 24.70 | 25.33 | +0.96% | 0.25 | 0.55% |