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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.59 | 34.39 | 33.59 | 33.88 | +0.56% | 0.48 | 2.51% |
| 2025-08-18 | 33.79 | 34.06 | 33.48 | 33.69 | -0.18% | 0.49 | 2.60% |
| 2025-08-15 | 32.76 | 33.81 | 32.76 | 33.75 | +2.99% | 0.64 | 3.39% |
| 2025-08-14 | 33.92 | 33.92 | 32.77 | 32.77 | -2.85% | 0.66 | 3.51% |
| 2025-08-13 | 33.86 | 34.14 | 33.44 | 33.73 | -0.35% | 0.47 | 2.48% |
| 2025-08-12 | 34.26 | 34.55 | 33.72 | 33.85 | -1.17% | 0.62 | 3.24% |
| 2025-08-11 | 33.68 | 34.34 | 33.68 | 34.25 | +1.18% | 0.63 | 3.28% |
| 2025-08-08 | 33.66 | 34.44 | 33.26 | 33.85 | +0.56% | 0.69 | 3.66% |
| 2025-08-07 | 33.45 | 34.35 | 33.45 | 33.66 | +0.15% | 0.74 | 3.91% |
| 2025-08-06 | 34.03 | 34.28 | 33.39 | 33.61 | -1.29% | 0.73 | 3.85% |
| 2025-08-05 | 34.45 | 34.55 | 33.73 | 34.05 | -0.61% | 0.54 | 2.82% |
| 2025-08-04 | 33.70 | 34.28 | 33.20 | 34.26 | +1.21% | 0.76 | 4.00% |
| 2025-08-01 | 33.03 | 34.15 | 33.03 | 33.85 | +2.05% | 0.73 | 3.84% |
| 2025-07-31 | 33.14 | 33.98 | 33.00 | 33.17 | -0.03% | 0.79 | 4.20% |
| 2025-07-30 | 33.24 | 33.72 | 32.80 | 33.18 | -0.51% | 0.65 | 3.49% |
| 2025-07-29 | 33.04 | 33.40 | 32.75 | 33.35 | +0.94% | 0.61 | 3.28% |
| 2025-07-28 | 33.20 | 33.40 | 32.84 | 33.04 | +0.12% | 0.46 | 2.50% |
| 2025-07-25 | 32.75 | 33.25 | 32.57 | 33.00 | +0.76% | 0.58 | 3.11% |
| 2025-07-24 | 32.38 | 32.95 | 32.20 | 32.75 | +1.14% | 0.58 | 3.14% |
| 2025-07-23 | 32.48 | 33.00 | 32.15 | 32.38 | -0.22% | 0.54 | 2.93% |