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
2026-02-13 33.60 33.90 33.30 33.38 -0.60% 0.40 2.08%
2026-02-12 33.70 33.88 33.13 33.58 +0.39% 0.39 2.05%
2026-02-11 33.92 34.19 33.45 33.45 -1.73% 0.44 2.29%
2026-02-10 33.80 34.31 33.59 34.04 +1.16% 0.53 2.73%
2026-02-09 33.70 33.73 33.28 33.65 +0.75% 0.38 2.02%
2026-02-06 33.41 33.74 33.11 33.40 -0.12% 0.38 2.00%
2026-02-05 33.38 33.69 33.18 33.44 +0.84% 0.53 2.78%
2026-02-04 33.18 33.30 32.88 33.16 +0.42% 0.42 2.23%
2026-02-03 32.52 33.14 32.43 33.02 +2.04% 0.49 2.62%
2026-02-02 32.60 33.18 32.22 32.36 -0.61% 0.49 2.63%
2026-01-30 32.38 32.90 32.20 32.56 +0.18% 0.37 2.01%
2026-01-29 32.59 33.07 32.21 32.50 -0.28% 0.43 2.29%
2026-01-28 33.40 33.40 32.35 32.59 -2.13% 0.37 1.97%
2026-01-27 33.36 33.42 32.10 33.30 -0.39% 0.55 2.96%
2026-01-26 33.24 33.78 32.84 33.43 +0.81% 0.67 3.52%
2026-01-23 32.85 33.26 32.61 33.16 +1.44% 0.39 2.09%
2026-01-22 32.57 32.74 32.38 32.69 +0.37% 0.42 2.24%
2026-01-21 32.48 32.79 32.23 32.57 +0.68% 0.39 2.09%
2026-01-20 32.40 32.69 32.15 32.35 +0.34% 0.46 2.52%
2026-01-19 32.24 32.56 32.04 32.24 0.00% 0.48 2.63%