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
2026-03-23 31.28 31.91 29.01 29.18 -9.12% 1.32 7.71%
2026-03-20 34.25 34.36 32.11 32.11 -5.50% 1.67 8.84%
2026-03-19 34.57 36.00 33.61 33.98 -1.19% 2.32 11.79%
2026-03-18 32.60 36.42 32.59 34.39 +6.54% 2.59 13.21%
2026-03-17 32.87 33.14 32.26 32.28 -1.79% 0.28 1.50%
2026-03-16 32.79 33.19 32.65 32.87 -0.21% 0.28 1.51%
2026-03-13 32.56 33.30 32.45 32.94 +0.89% 0.40 2.13%
2026-03-12 33.16 33.49 32.50 32.65 -1.69% 0.32 1.73%
2026-03-11 33.75 33.75 33.15 33.21 -1.22% 0.24 1.29%
2026-03-10 32.97 33.62 32.80 33.62 +2.69% 0.28 1.47%
2026-03-09 32.65 33.05 32.31 32.74 -0.49% 0.36 1.93%
2026-03-06 31.60 32.93 31.52 32.90 +3.46% 0.37 2.02%
2026-03-05 31.77 32.28 31.51 31.80 +1.60% 0.37 2.02%
2026-03-04 31.40 31.74 30.85 31.30 -0.95% 0.37 2.10%
2026-03-03 31.90 32.59 31.54 31.60 -0.85% 0.48 2.61%
2026-03-02 32.93 33.09 31.52 31.87 -4.55% 0.58 3.19%
2026-02-27 33.49 33.49 33.15 33.39 +0.12% 0.30 1.58%
2026-02-26 33.55 33.64 33.13 33.35 -0.45% 0.28 1.48%
2026-02-25 33.77 33.96 33.37 33.50 -0.56% 0.31 1.64%
2026-02-24 33.50 33.77 33.33 33.69 +0.93% 0.35 1.83%