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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.10 | 25.42 | 24.27 | 25.09 | -0.04% | 0.32 | 0.71% |
| 2025-12-16 | 25.86 | 25.90 | 24.90 | 25.10 | -2.94% | 0.30 | 0.65% |
| 2025-12-15 | 26.30 | 26.42 | 25.80 | 25.86 | -2.12% | 0.22 | 0.46% |
| 2025-12-12 | 26.13 | 26.81 | 25.91 | 26.42 | +0.80% | 0.26 | 0.54% |
| 2025-12-11 | 27.06 | 27.06 | 26.21 | 26.21 | -1.95% | 0.18 | 0.38% |
| 2025-12-10 | 26.82 | 26.98 | 26.53 | 26.73 | -0.63% | 0.14 | 0.29% |
| 2025-12-09 | 27.18 | 27.59 | 26.66 | 26.90 | -1.50% | 0.28 | 0.58% |
| 2025-12-08 | 27.20 | 27.73 | 27.06 | 27.31 | +0.77% | 0.29 | 0.57% |
| 2025-12-05 | 26.31 | 27.31 | 25.95 | 27.10 | +3.08% | 0.31 | 0.63% |
| 2025-12-04 | 26.45 | 26.71 | 26.20 | 26.29 | -1.31% | 0.14 | 0.29% |
| 2025-12-03 | 26.98 | 27.04 | 26.34 | 26.64 | -0.41% | 0.19 | 0.39% |
| 2025-12-02 | 27.22 | 27.42 | 26.58 | 26.75 | -1.98% | 0.28 | 0.56% |
| 2025-12-01 | 27.00 | 28.00 | 26.73 | 27.29 | +1.07% | 0.48 | 0.97% |
| 2025-11-28 | 27.11 | 27.11 | 26.60 | 27.00 | -0.04% | 0.21 | 0.42% |
| 2025-11-27 | 27.88 | 27.88 | 26.97 | 27.01 | -2.70% | 0.37 | 0.73% |
| 2025-11-26 | 26.67 | 27.90 | 26.60 | 27.76 | +3.81% | 0.63 | 1.26% |
| 2025-11-25 | 26.13 | 27.08 | 25.97 | 26.74 | +2.37% | 0.37 | 0.76% |
| 2025-11-24 | 25.80 | 26.37 | 25.24 | 26.12 | +2.19% | 0.56 | 1.19% |
| 2025-11-21 | 27.09 | 27.19 | 25.50 | 25.56 | -5.86% | 0.52 | 1.09% |
| 2025-11-20 | 27.54 | 27.58 | 26.89 | 27.15 | -1.27% | 0.41 | 0.83% |