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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.83 | 33.04 | 32.28 | 32.45 | -1.01% | 0.53 | 2.89% |
| 2025-07-21 | 32.02 | 32.96 | 32.02 | 32.78 | +1.77% | 0.58 | 3.17% |
| 2025-07-18 | 32.14 | 32.30 | 31.70 | 32.21 | +0.19% | 0.53 | 2.97% |
| 2025-07-17 | 31.72 | 32.19 | 31.66 | 32.15 | +0.97% | 0.54 | 3.00% |
| 2025-07-16 | 31.80 | 32.14 | 31.58 | 31.84 | -0.03% | 0.45 | 2.51% |
| 2025-07-15 | 32.38 | 32.90 | 31.44 | 31.85 | -2.06% | 0.90 | 4.99% |
| 2025-07-14 | 31.62 | 32.64 | 31.10 | 32.52 | +2.98% | 1.25 | 6.93% |
| 2025-07-11 | 31.30 | 33.50 | 31.23 | 31.58 | +0.48% | 1.42 | 7.84% |
| 2025-07-10 | 31.47 | 31.76 | 31.10 | 31.43 | -0.16% | 0.35 | 1.98% |
| 2025-07-09 | 31.25 | 32.11 | 30.90 | 31.48 | +1.09% | 0.63 | 3.57% |
| 2025-07-08 | 30.50 | 31.37 | 30.50 | 31.14 | +1.73% | 0.42 | 2.41% |
| 2025-07-07 | 30.19 | 30.75 | 30.19 | 30.61 | +0.89% | 0.29 | 1.71% |
| 2025-07-04 | 30.51 | 30.99 | 30.19 | 30.34 | -0.82% | 0.41 | 2.38% |
| 2025-07-03 | 30.50 | 30.96 | 30.33 | 30.59 | +0.62% | 0.63 | 3.63% |
| 2025-07-02 | 30.72 | 30.84 | 30.27 | 30.40 | -0.46% | 0.39 | 2.28% |
| 2025-07-01 | 30.59 | 30.80 | 30.30 | 30.54 | -0.16% | 0.37 | 2.14% |
| 2025-06-30 | 30.28 | 30.62 | 29.97 | 30.59 | +1.73% | 0.37 | 2.19% |
| 2025-06-27 | 29.99 | 30.28 | 29.90 | 30.07 | +0.43% | 0.23 | 1.83% |
| 2025-06-26 | 30.27 | 30.27 | 29.82 | 29.94 | -0.23% | 0.25 | 2.00% |
| 2025-06-25 | 29.89 | 30.16 | 29.55 | 30.01 | +0.37% | 0.36 | 2.90% |