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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.97 | 32.97 | 32.06 | 32.24 | -1.07% | 0.50 | 2.73% |
| 2026-01-15 | 33.11 | 33.15 | 32.42 | 32.59 | -1.66% | 0.64 | 3.43% |
| 2026-01-14 | 32.47 | 34.63 | 32.14 | 33.14 | +1.97% | 1.51 | 7.90% |
| 2026-01-13 | 31.73 | 33.20 | 31.73 | 32.50 | +2.33% | 0.84 | 4.52% |
| 2026-01-12 | 31.48 | 31.91 | 31.20 | 31.76 | +1.31% | 0.37 | 2.06% |
| 2026-01-09 | 31.01 | 31.35 | 30.84 | 31.35 | +1.13% | 0.37 | 2.09% |
| 2026-01-08 | 30.90 | 31.21 | 30.70 | 31.00 | +0.68% | 0.28 | 1.61% |
| 2026-01-07 | 30.69 | 30.94 | 30.53 | 30.79 | +0.03% | 0.32 | 1.85% |
| 2026-01-06 | 30.66 | 30.99 | 30.45 | 30.78 | +0.39% | 0.38 | 2.17% |
| 2026-01-05 | 29.89 | 30.68 | 29.68 | 30.66 | +3.30% | 0.49 | 2.82% |
| 2025-12-31 | 29.90 | 29.90 | 29.44 | 29.68 | -0.07% | 0.24 | 1.43% |
| 2025-12-30 | 29.76 | 29.98 | 29.60 | 29.70 | -0.47% | 0.23 | 1.34% |
| 2025-12-29 | 29.70 | 30.02 | 29.62 | 29.84 | +0.30% | 0.21 | 1.22% |
| 2025-12-26 | 30.04 | 30.45 | 29.72 | 29.75 | -0.87% | 0.28 | 1.67% |
| 2025-12-25 | 30.15 | 30.22 | 29.85 | 30.01 | +0.13% | 0.18 | 1.06% |
| 2025-12-24 | 29.67 | 29.99 | 29.56 | 29.97 | +0.60% | 0.17 | 1.01% |
| 2025-12-23 | 29.84 | 29.94 | 29.61 | 29.79 | -0.17% | 0.13 | 0.75% |
| 2025-12-22 | 30.21 | 30.28 | 29.84 | 29.84 | -0.70% | 0.24 | 1.38% |
| 2025-12-19 | 29.90 | 30.10 | 29.66 | 30.05 | +0.50% | 0.23 | 1.33% |
| 2025-12-18 | 29.39 | 30.12 | 29.03 | 29.90 | +3.00% | 0.33 | 1.95% |