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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.29 | 31.59 | 31.12 | 31.28 | -0.06% | 0.26 | 1.45% |
| 2025-10-21 | 30.90 | 31.33 | 30.74 | 31.30 | +1.43% | 0.20 | 1.13% |
| 2025-10-20 | 30.85 | 31.06 | 30.48 | 30.86 | +1.28% | 0.25 | 1.41% |
| 2025-10-17 | 30.66 | 31.12 | 30.46 | 30.47 | -1.17% | 0.23 | 1.31% |
| 2025-10-16 | 30.87 | 31.01 | 30.63 | 30.83 | +0.03% | 0.21 | 1.21% |
| 2025-10-15 | 30.60 | 31.13 | 30.42 | 30.82 | +1.15% | 0.24 | 1.34% |
| 2025-10-14 | 30.65 | 30.88 | 30.41 | 30.47 | -0.07% | 0.21 | 1.23% |
| 2025-10-13 | 30.01 | 30.79 | 29.50 | 30.49 | -1.39% | 0.32 | 1.84% |
| 2025-10-10 | 31.11 | 31.28 | 30.84 | 30.92 | -0.55% | 0.17 | 0.98% |
| 2025-10-09 | 31.09 | 31.17 | 30.80 | 31.09 | +0.36% | 0.22 | 1.24% |
| 2025-09-30 | 30.66 | 31.18 | 30.49 | 30.98 | +1.08% | 0.23 | 1.29% |
| 2025-09-29 | 30.65 | 30.78 | 29.92 | 30.65 | +0.46% | 0.26 | 1.48% |
| 2025-09-26 | 30.47 | 30.61 | 30.01 | 30.51 | +0.43% | 0.18 | 1.07% |
| 2025-09-25 | 30.74 | 31.00 | 30.30 | 30.38 | -1.17% | 0.32 | 1.82% |
| 2025-09-24 | 30.22 | 30.84 | 30.03 | 30.74 | +1.72% | 0.29 | 1.68% |
| 2025-09-23 | 30.79 | 31.19 | 29.66 | 30.22 | -2.04% | 0.45 | 2.64% |
| 2025-09-22 | 31.09 | 31.35 | 30.59 | 30.85 | -0.42% | 0.23 | 1.34% |
| 2025-09-19 | 31.32 | 31.69 | 30.82 | 30.98 | -1.65% | 0.27 | 1.54% |
| 2025-09-18 | 31.80 | 32.18 | 31.14 | 31.50 | -0.94% | 0.42 | 2.31% |
| 2025-09-17 | 32.05 | 32.25 | 31.80 | 31.80 | -0.78% | 0.24 | 1.32% |