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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.01 | 29.17 | 28.58 | 29.03 | +0.31% | 0.28 | 1.70% |
| 2025-12-16 | 29.30 | 29.30 | 28.78 | 28.94 | -0.82% | 0.26 | 1.54% |
| 2025-12-15 | 29.12 | 29.45 | 28.81 | 29.18 | +0.21% | 0.21 | 1.27% |
| 2025-12-12 | 29.62 | 29.83 | 29.12 | 29.12 | -1.69% | 0.26 | 1.55% |
| 2025-12-11 | 30.69 | 30.69 | 29.53 | 29.62 | -2.47% | 0.40 | 2.38% |
| 2025-12-10 | 30.48 | 30.78 | 30.22 | 30.37 | -0.56% | 0.38 | 2.18% |
| 2025-12-09 | 31.00 | 31.09 | 30.54 | 30.54 | -1.55% | 0.24 | 1.38% |
| 2025-12-08 | 31.16 | 31.38 | 31.00 | 31.02 | -0.10% | 0.29 | 1.66% |
| 2025-12-05 | 30.97 | 31.29 | 30.53 | 31.05 | +0.26% | 0.30 | 1.70% |
| 2025-12-04 | 31.56 | 31.60 | 30.76 | 30.97 | -1.62% | 0.26 | 1.47% |
| 2025-12-03 | 31.99 | 31.99 | 31.33 | 31.48 | -1.22% | 0.22 | 1.22% |
| 2025-12-02 | 32.29 | 32.29 | 31.61 | 31.87 | -0.90% | 0.23 | 1.27% |
| 2025-12-01 | 32.33 | 32.59 | 32.06 | 32.16 | -0.53% | 0.25 | 1.38% |
| 2025-11-28 | 32.03 | 32.33 | 31.82 | 32.33 | +0.53% | 0.23 | 1.28% |
| 2025-11-27 | 32.00 | 32.27 | 31.46 | 32.16 | +0.94% | 0.23 | 1.26% |
| 2025-11-26 | 32.01 | 32.75 | 31.74 | 31.86 | -0.62% | 0.32 | 1.77% |
| 2025-11-25 | 31.73 | 32.27 | 31.56 | 32.06 | +1.20% | 0.31 | 1.69% |
| 2025-11-24 | 30.98 | 31.93 | 30.98 | 31.68 | +3.02% | 0.40 | 2.21% |
| 2025-11-21 | 32.25 | 32.57 | 30.66 | 30.75 | -5.15% | 0.53 | 2.99% |
| 2025-11-20 | 32.69 | 32.90 | 32.19 | 32.42 | -0.80% | 0.27 | 1.48% |