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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.30 | 33.41 | 32.49 | 32.68 | -1.57% | 0.34 | 1.82% |
| 2025-11-18 | 33.50 | 33.58 | 33.00 | 33.20 | -0.90% | 0.37 | 1.97% |
| 2025-11-17 | 33.52 | 33.78 | 33.24 | 33.50 | -0.48% | 0.31 | 1.62% |
| 2025-11-14 | 33.38 | 33.98 | 33.37 | 33.66 | +0.48% | 0.45 | 2.35% |
| 2025-11-13 | 33.05 | 33.70 | 32.73 | 33.50 | +0.90% | 0.45 | 2.37% |
| 2025-11-12 | 32.88 | 33.53 | 32.82 | 33.20 | +1.19% | 0.51 | 2.70% |
| 2025-11-11 | 32.57 | 32.92 | 32.40 | 32.81 | +1.27% | 0.33 | 1.79% |
| 2025-11-10 | 32.40 | 32.74 | 32.40 | 32.40 | 0.00% | 0.24 | 1.28% |
| 2025-11-07 | 32.53 | 32.77 | 32.40 | 32.40 | -0.77% | 0.21 | 1.11% |
| 2025-11-06 | 32.38 | 32.77 | 32.26 | 32.65 | +0.71% | 0.26 | 1.38% |
| 2025-11-05 | 32.42 | 32.78 | 32.26 | 32.42 | -0.40% | 0.25 | 1.32% |
| 2025-11-04 | 32.49 | 32.58 | 32.20 | 32.55 | +0.68% | 0.32 | 1.74% |
| 2025-11-03 | 32.08 | 32.51 | 32.08 | 32.33 | +0.78% | 0.30 | 1.62% |
| 2025-10-31 | 31.64 | 32.24 | 31.37 | 32.08 | +2.30% | 0.43 | 2.39% |
| 2025-10-30 | 31.37 | 31.65 | 31.16 | 31.36 | +0.45% | 0.31 | 1.73% |
| 2025-10-29 | 31.77 | 31.87 | 31.11 | 31.22 | -1.51% | 0.26 | 1.44% |
| 2025-10-28 | 31.55 | 31.80 | 31.28 | 31.70 | +0.48% | 0.23 | 1.27% |
| 2025-10-27 | 31.47 | 31.64 | 31.07 | 31.55 | +0.80% | 0.25 | 1.37% |
| 2025-10-24 | 31.18 | 31.69 | 31.18 | 31.30 | -0.13% | 0.25 | 1.38% |
| 2025-10-23 | 31.25 | 31.48 | 30.91 | 31.34 | +0.19% | 0.23 | 1.27% |