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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.69 | 29.71 | 28.80 | 28.84 | -2.14% | 0.52 | 4.33% |
| 2025-05-23 | 29.78 | 30.88 | 29.35 | 29.47 | -1.47% | 0.91 | 7.41% |
| 2025-05-22 | 29.42 | 31.50 | 29.11 | 29.91 | +1.67% | 1.31 | 10.44% |
| 2025-05-21 | 29.51 | 29.92 | 29.40 | 29.42 | -0.97% | 0.36 | 2.96% |
| 2025-05-20 | 29.13 | 29.77 | 29.13 | 29.71 | +2.01% | 0.38 | 3.09% |
| 2025-05-19 | 29.47 | 29.47 | 28.84 | 29.12 | -0.81% | 0.28 | 2.32% |
| 2025-05-16 | 29.04 | 29.52 | 28.88 | 29.36 | +0.92% | 0.38 | 3.12% |
| 2025-05-15 | 28.56 | 29.53 | 28.34 | 29.09 | +1.84% | 0.47 | 3.88% |
| 2025-05-14 | 28.78 | 28.92 | 28.30 | 28.57 | -0.72% | 0.20 | 1.66% |
| 2025-05-13 | 28.87 | 29.23 | 28.68 | 28.78 | -0.34% | 0.19 | 1.58% |
| 2025-05-12 | 28.78 | 29.01 | 28.63 | 28.87 | +0.73% | 0.23 | 1.92% |
| 2025-05-09 | 28.66 | 29.04 | 28.49 | 28.67 | -0.38% | 0.24 | 2.04% |
| 2025-05-08 | 28.43 | 29.04 | 28.38 | 28.78 | +1.05% | 0.31 | 2.61% |
| 2025-05-07 | 28.62 | 28.84 | 28.29 | 28.48 | +0.14% | 0.33 | 2.80% |
| 2025-05-06 | 28.00 | 28.75 | 27.62 | 28.44 | +2.69% | 0.41 | 3.45% |