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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.12 | 28.18 | 27.38 | 27.50 | -1.93% | 0.39 | 0.77% |
| 2025-11-18 | 28.21 | 28.58 | 27.77 | 28.04 | -0.57% | 0.55 | 1.08% |
| 2025-11-17 | 28.97 | 28.97 | 27.77 | 28.20 | -2.69% | 0.67 | 1.30% |
| 2025-11-14 | 30.49 | 30.59 | 28.73 | 28.98 | -5.20% | 0.98 | 1.82% |
| 2025-11-13 | 31.09 | 31.20 | 30.42 | 30.57 | -2.02% | 0.74 | 1.33% |
| 2025-11-12 | 32.10 | 32.15 | 30.80 | 31.20 | -2.77% | 0.72 | 1.26% |
| 2025-11-11 | 33.57 | 33.80 | 31.90 | 32.09 | -3.92% | 1.05 | 1.77% |
| 2025-11-10 | 33.31 | 33.72 | 32.92 | 33.40 | -0.24% | 0.96 | 1.58% |
| 2025-11-07 | 35.02 | 35.25 | 33.29 | 33.48 | -2.48% | 1.39 | 2.24% |
| 2025-11-06 | 38.98 | 38.98 | 34.30 | 34.33 | -6.66% | 2.30 | 3.51% |
| 2025-11-05 | 30.30 | 36.78 | 30.20 | 36.78 | +20.00% | 2.19 | 3.47% |
| 2025-11-04 | 30.10 | 30.82 | 29.59 | 30.65 | +1.36% | 0.47 | 0.85% |
| 2025-11-03 | 30.18 | 30.48 | 29.95 | 30.24 | +1.14% | 0.25 | 0.46% |
| 2025-10-31 | 29.55 | 30.18 | 29.25 | 29.90 | +1.18% | 0.28 | 0.51% |
| 2025-10-30 | 29.97 | 30.30 | 29.45 | 29.55 | -1.76% | 0.36 | 0.67% |
| 2025-10-29 | 30.67 | 30.79 | 29.90 | 30.08 | -1.92% | 0.36 | 0.66% |
| 2025-10-28 | 30.48 | 30.89 | 29.89 | 30.67 | +1.12% | 0.25 | 0.45% |
| 2025-10-27 | 30.66 | 31.25 | 30.33 | 30.33 | -1.69% | 0.37 | 0.65% |
| 2025-10-24 | 31.12 | 31.72 | 30.80 | 30.85 | -0.87% | 0.25 | 0.44% |
| 2025-10-23 | 31.26 | 31.73 | 30.53 | 31.12 | -0.45% | 0.20 | 0.35% |