优宁维 sz.301166
30.23
+1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.87 | 30.45 | 29.30 | 30.23 | +1.44% | 0.35 | 2.05% |
| 2026-05-21 | 30.67 | 31.14 | 29.66 | 29.80 | -2.84% | 0.50 | 2.88% |
| 2026-05-20 | 31.04 | 31.04 | 30.35 | 30.67 | -1.16% | 0.30 | 1.74% |
| 2026-05-19 | 31.10 | 31.48 | 30.56 | 31.03 | -0.03% | 0.39 | 2.19% |
| 2026-05-18 | 31.05 | 31.20 | 30.72 | 31.04 | +0.10% | 0.40 | 2.27% |
| 2026-05-15 | 31.75 | 31.78 | 30.72 | 31.01 | -1.27% | 0.43 | 2.40% |
| 2026-05-14 | 31.89 | 31.97 | 31.37 | 31.41 | -1.01% | 0.31 | 1.75% |
| 2026-05-13 | 31.91 | 31.91 | 31.30 | 31.73 | +0.03% | 0.37 | 2.05% |
| 2026-05-12 | 32.58 | 32.58 | 31.52 | 31.72 | -2.73% | 0.54 | 2.96% |
| 2026-05-11 | 32.33 | 32.69 | 31.85 | 32.61 | +1.34% | 0.58 | 3.17% |
| 2026-05-08 | 31.67 | 32.19 | 31.67 | 32.18 | +1.61% | 0.52 | 2.84% |
| 2026-05-07 | 31.20 | 32.00 | 31.06 | 31.67 | +2.10% | 0.61 | 3.37% |
| 2026-05-06 | 31.00 | 31.38 | 30.88 | 31.02 | 0.00% | 0.50 | 2.82% |
| 2026-04-30 | 30.80 | 31.14 | 30.80 | 31.02 | +0.45% | 0.42 | 2.41% |
| 2026-04-29 | 30.35 | 31.07 | 30.21 | 30.88 | +1.71% | 0.50 | 2.84% |
| 2026-04-28 | 30.69 | 31.12 | 30.14 | 30.36 | -1.75% | 0.50 | 2.87% |
| 2026-04-27 | 30.40 | 30.94 | 29.96 | 30.90 | +0.82% | 0.41 | 2.34% |
| 2026-04-24 | 30.00 | 30.74 | 29.82 | 30.65 | +1.62% | 0.32 | 1.85% |
| 2026-04-23 | 30.63 | 30.63 | 30.06 | 30.16 | -1.60% | 0.27 | 1.60% |
| 2026-04-22 | 30.46 | 30.75 | 30.25 | 30.65 | +0.62% | 0.26 | 1.48% |