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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.50 | 31.84 | 31.08 | 31.26 | -0.41% | 0.18 | 0.31% |
| 2025-10-21 | 30.79 | 31.49 | 30.52 | 31.39 | +2.45% | 0.27 | 0.47% |
| 2025-10-20 | 31.10 | 31.50 | 30.43 | 30.64 | +0.13% | 0.35 | 0.61% |
| 2025-10-17 | 31.09 | 31.23 | 30.40 | 30.60 | -1.58% | 0.22 | 0.39% |
| 2025-10-16 | 31.55 | 31.84 | 30.91 | 31.09 | -1.74% | 0.21 | 0.36% |
| 2025-10-15 | 31.65 | 31.86 | 31.09 | 31.64 | +0.09% | 0.26 | 0.44% |
| 2025-10-14 | 32.75 | 32.75 | 31.48 | 31.61 | -2.47% | 0.38 | 0.65% |
| 2025-10-13 | 30.84 | 32.49 | 30.08 | 32.41 | +2.24% | 0.45 | 0.78% |
| 2025-10-10 | 31.67 | 33.31 | 31.31 | 31.70 | +0.19% | 0.44 | 0.75% |
| 2025-10-09 | 32.36 | 32.50 | 31.50 | 31.64 | -2.23% | 0.36 | 0.62% |
| 2025-09-30 | 32.75 | 33.58 | 32.31 | 32.36 | -0.71% | 0.49 | 0.83% |
| 2025-09-29 | 32.50 | 32.91 | 32.17 | 32.59 | -0.18% | 0.29 | 0.49% |
| 2025-09-26 | 34.20 | 34.20 | 32.06 | 32.65 | -3.06% | 0.52 | 0.87% |
| 2025-09-25 | 34.86 | 35.10 | 33.42 | 33.68 | -2.94% | 0.59 | 0.96% |
| 2025-09-24 | 34.70 | 35.49 | 34.20 | 34.70 | +0.55% | 0.57 | 0.90% |
| 2025-09-23 | 34.40 | 34.72 | 33.46 | 34.51 | +1.08% | 0.57 | 0.91% |
| 2025-09-22 | 33.82 | 35.01 | 32.98 | 34.14 | +0.95% | 0.42 | 0.68% |
| 2025-09-19 | 34.23 | 34.59 | 33.70 | 33.82 | -1.69% | 0.38 | 0.60% |
| 2025-09-18 | 35.63 | 35.75 | 33.89 | 34.40 | -3.45% | 0.63 | 1.00% |
| 2025-09-17 | 34.86 | 36.10 | 34.60 | 35.63 | +2.21% | 0.70 | 1.08% |