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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.30 | 29.93 | 29.17 | 29.90 | +2.33% | 0.29 | 2.37% |
| 2025-06-23 | 28.70 | 29.30 | 28.48 | 29.22 | +1.81% | 0.25 | 2.06% |
| 2025-06-20 | 28.89 | 29.32 | 28.69 | 28.70 | -1.00% | 0.27 | 2.31% |
| 2025-06-19 | 29.58 | 29.74 | 28.93 | 28.99 | -1.99% | 0.33 | 2.72% |
| 2025-06-18 | 30.00 | 30.00 | 29.46 | 29.58 | -1.40% | 0.34 | 2.80% |
| 2025-06-17 | 30.01 | 30.49 | 29.84 | 30.00 | +0.10% | 0.39 | 3.13% |
| 2025-06-16 | 29.86 | 30.28 | 29.55 | 29.97 | +0.37% | 0.29 | 2.36% |
| 2025-06-13 | 30.37 | 30.65 | 29.77 | 29.86 | -1.97% | 0.39 | 3.13% |
| 2025-06-12 | 29.95 | 30.51 | 29.95 | 30.46 | +0.99% | 0.56 | 4.48% |
| 2025-06-11 | 30.36 | 30.36 | 30.03 | 30.16 | +0.27% | 0.29 | 2.34% |
| 2025-06-10 | 30.28 | 30.65 | 29.71 | 30.08 | -0.56% | 0.59 | 4.72% |
| 2025-06-09 | 29.95 | 30.48 | 29.70 | 30.25 | +1.31% | 0.43 | 3.43% |
| 2025-06-06 | 29.77 | 30.05 | 29.58 | 29.86 | +0.40% | 0.26 | 2.09% |
| 2025-06-05 | 29.99 | 30.22 | 29.69 | 29.74 | -0.63% | 0.29 | 2.39% |
| 2025-06-04 | 29.96 | 30.22 | 29.75 | 29.93 | -0.30% | 0.32 | 2.61% |
| 2025-06-03 | 29.40 | 30.10 | 29.40 | 30.02 | +1.01% | 0.44 | 3.59% |
| 2025-05-30 | 29.41 | 30.30 | 29.41 | 29.72 | +0.58% | 0.45 | 3.63% |
| 2025-05-29 | 28.80 | 29.60 | 28.51 | 29.55 | +2.71% | 0.42 | 3.47% |
| 2025-05-28 | 29.12 | 29.28 | 28.60 | 28.77 | -0.86% | 0.31 | 2.62% |
| 2025-05-27 | 28.81 | 29.20 | 28.73 | 29.02 | +0.62% | 0.35 | 2.89% |