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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.64 | 32.19 | 31.48 | 32.05 | +1.30% | 0.35 | 1.93% |
| 2025-09-15 | 31.62 | 31.93 | 31.55 | 31.64 | -0.41% | 0.23 | 1.27% |
| 2025-09-12 | 31.63 | 31.94 | 31.46 | 31.77 | +0.47% | 0.26 | 1.42% |
| 2025-09-11 | 31.20 | 31.62 | 30.76 | 31.62 | +1.02% | 0.30 | 1.67% |
| 2025-09-10 | 31.10 | 31.44 | 31.05 | 31.30 | +0.26% | 0.19 | 1.06% |
| 2025-09-09 | 31.80 | 31.99 | 31.01 | 31.22 | -1.98% | 0.34 | 1.93% |
| 2025-09-08 | 31.59 | 31.96 | 31.26 | 31.85 | +1.34% | 0.38 | 2.09% |
| 2025-09-05 | 31.39 | 31.45 | 30.91 | 31.43 | +1.09% | 0.36 | 2.02% |
| 2025-09-04 | 30.91 | 31.65 | 30.82 | 31.09 | +0.42% | 0.38 | 2.14% |
| 2025-09-03 | 31.79 | 31.85 | 30.88 | 30.96 | -1.93% | 0.28 | 1.55% |
| 2025-09-02 | 32.26 | 32.26 | 31.08 | 31.57 | -1.65% | 0.36 | 2.00% |
| 2025-09-01 | 31.99 | 32.49 | 31.97 | 32.10 | +0.47% | 0.34 | 1.84% |
| 2025-08-29 | 31.88 | 32.22 | 31.72 | 31.95 | +0.19% | 0.34 | 1.84% |
| 2025-08-28 | 32.15 | 32.68 | 30.90 | 31.89 | -1.42% | 0.77 | 4.28% |
| 2025-08-27 | 33.80 | 33.99 | 32.32 | 32.35 | -4.29% | 0.91 | 4.86% |
| 2025-08-26 | 33.80 | 34.00 | 33.42 | 33.80 | -0.47% | 0.71 | 3.73% |
| 2025-08-25 | 33.98 | 34.33 | 33.81 | 33.96 | 0.00% | 0.54 | 2.85% |
| 2025-08-22 | 33.99 | 34.03 | 33.61 | 33.96 | +0.18% | 0.47 | 2.45% |
| 2025-08-21 | 33.87 | 34.19 | 33.70 | 33.90 | +0.15% | 0.46 | 2.39% |
| 2025-08-20 | 33.86 | 34.00 | 33.28 | 33.85 | -0.09% | 0.51 | 2.68% |