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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.18 | 35.18 | 33.91 | 34.86 | +0.75% | 0.33 | 0.52% |
| 2025-09-15 | 35.73 | 35.73 | 34.30 | 34.60 | -1.90% | 0.30 | 0.48% |
| 2025-09-12 | 35.43 | 35.49 | 34.60 | 35.27 | -0.06% | 0.47 | 0.73% |
| 2025-09-11 | 34.99 | 35.39 | 34.00 | 35.29 | +0.89% | 0.41 | 0.64% |
| 2025-09-10 | 34.88 | 35.86 | 34.05 | 34.98 | +0.29% | 0.61 | 0.95% |
| 2025-09-09 | 33.61 | 35.30 | 32.57 | 34.88 | +4.12% | 0.73 | 1.18% |
| 2025-09-08 | 34.10 | 34.50 | 33.20 | 33.50 | -1.76% | 0.39 | 0.64% |
| 2025-09-05 | 33.48 | 34.63 | 33.23 | 34.10 | +1.46% | 0.49 | 0.78% |
| 2025-09-04 | 33.44 | 34.36 | 33.28 | 33.61 | +0.06% | 0.70 | 1.13% |
| 2025-09-03 | 34.40 | 34.40 | 33.33 | 33.59 | -1.50% | 0.47 | 0.76% |
| 2025-09-02 | 35.42 | 35.50 | 33.65 | 34.10 | -3.10% | 0.61 | 0.98% |
| 2025-09-01 | 35.28 | 36.40 | 34.68 | 35.19 | +1.00% | 1.01 | 1.56% |
| 2025-08-29 | 34.30 | 35.07 | 33.53 | 34.84 | +3.97% | 0.62 | 0.98% |
| 2025-08-28 | 34.34 | 34.34 | 32.90 | 33.51 | +0.63% | 0.58 | 0.94% |
| 2025-08-27 | 35.22 | 35.38 | 33.11 | 33.30 | -5.45% | 1.00 | 1.60% |
| 2025-08-26 | 36.21 | 36.38 | 35.11 | 35.22 | -2.71% | 0.61 | 0.95% |
| 2025-08-25 | 36.85 | 37.37 | 35.98 | 36.20 | -1.63% | 0.56 | 0.85% |
| 2025-08-22 | 37.00 | 37.91 | 35.78 | 36.80 | +0.25% | 0.79 | 1.19% |
| 2025-08-21 | 36.20 | 38.83 | 35.76 | 36.71 | +1.41% | 1.06 | 1.56% |
| 2025-08-20 | 36.03 | 37.40 | 35.67 | 36.20 | +0.47% | 0.89 | 1.34% |