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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.69 | 30.80 | 30.30 | 30.46 | -0.75% | 0.24 | 1.37% |
| 2026-04-20 | 30.62 | 30.73 | 30.25 | 30.69 | +0.56% | 0.29 | 1.69% |
| 2026-04-17 | 30.92 | 31.17 | 30.30 | 30.52 | -1.29% | 0.42 | 2.40% |
| 2026-04-16 | 30.69 | 31.03 | 30.20 | 30.92 | +0.72% | 0.36 | 2.05% |
| 2026-04-15 | 30.60 | 31.10 | 30.50 | 30.70 | +0.72% | 0.40 | 2.31% |
| 2026-04-14 | 30.72 | 30.78 | 30.01 | 30.48 | +0.20% | 0.39 | 2.25% |
| 2026-04-13 | 30.44 | 30.65 | 30.14 | 30.42 | -0.78% | 0.32 | 1.87% |
| 2026-04-10 | 30.68 | 31.08 | 30.50 | 30.66 | +0.52% | 0.44 | 2.50% |
| 2026-04-09 | 31.29 | 31.42 | 30.35 | 30.50 | -2.93% | 0.42 | 2.39% |
| 2026-04-08 | 31.00 | 31.50 | 30.98 | 31.42 | +2.41% | 0.46 | 2.61% |
| 2026-04-07 | 30.16 | 30.85 | 29.50 | 30.68 | +2.75% | 0.57 | 3.26% |
| 2026-04-03 | 31.04 | 31.16 | 29.86 | 29.86 | -3.83% | 0.63 | 3.65% |
| 2026-04-02 | 30.93 | 31.78 | 30.69 | 31.05 | +0.39% | 0.79 | 4.47% |
| 2026-04-01 | 30.87 | 30.99 | 30.14 | 30.93 | +2.59% | 0.63 | 3.59% |
| 2026-03-31 | 30.73 | 31.40 | 30.13 | 30.15 | -1.66% | 0.54 | 3.07% |
| 2026-03-30 | 30.26 | 30.73 | 29.92 | 30.66 | +1.19% | 0.59 | 3.41% |
| 2026-03-27 | 29.26 | 30.31 | 29.26 | 30.30 | +2.19% | 0.47 | 2.77% |
| 2026-03-26 | 30.20 | 30.54 | 29.40 | 29.65 | -2.24% | 0.64 | 3.79% |
| 2026-03-25 | 30.45 | 30.74 | 29.98 | 30.33 | +0.63% | 0.69 | 4.01% |
| 2026-03-24 | 30.36 | 30.58 | 29.34 | 30.14 | +3.29% | 1.05 | 6.14% |