安宁股份(002978)股票行情
安宁股份(002978)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 29.65 | 29.63 | 0.02 | 0.07% | 29.48 | 29.85 | 38043 | 11265.25 | 1.03% |
| 2025-07-31 | 30.21 | 29.61 | -0.80 | -2.63% | 29.61 | 30.25 | 64568 | 19290.49 | 1.75% |
| 2025-07-30 | 30.71 | 30.41 | -0.30 | -0.98% | 30.20 | 30.90 | 54916 | 16814.59 | 1.48% |
| 2025-07-29 | 30.80 | 30.71 | -0.28 | -0.90% | 30.46 | 31.01 | 52547 | 16148.66 | 1.42% |
| 2025-07-28 | 31.49 | 30.99 | -0.61 | -1.93% | 30.77 | 31.52 | 63836 | 19793.74 | 1.73% |
| 2025-07-25 | 31.83 | 31.60 | -0.19 | -0.60% | 31.37 | 31.90 | 67637 | 21357.30 | 1.83% |
| 2025-07-24 | 30.50 | 31.79 | 1.12 | 3.65% | 30.38 | 32.28 | 139694 | 43980.51 | 3.78% |
| 2025-07-23 | 31.05 | 30.67 | -0.48 | -1.54% | 30.55 | 31.15 | 86945 | 26802.16 | 2.35% |
| 2025-07-22 | 32.00 | 31.15 | 0.30 | 0.97% | 30.88 | 32.00 | 118034 | 36830.30 | 3.19% |
| 2025-07-21 | 30.28 | 30.85 | 0.75 | 2.49% | 30.20 | 30.99 | 87144 | 26785.72 | 2.36% |
| 2025-07-18 | 29.78 | 30.10 | 0.22 | 0.74% | 29.70 | 30.47 | 104338 | 31342.56 | 2.82% |
| 2025-07-17 | 31.11 | 29.88 | -1.74 | -5.50% | 29.51 | 31.17 | 191832 | 57200.01 | 5.18% |
| 2025-07-16 | 32.04 | 31.62 | -0.41 | -1.28% | 31.51 | 32.04 | 18696 | 5937.15 | 0.63% |
| 2025-07-15 | 32.38 | 32.03 | -0.37 | -1.14% | 31.87 | 33.10 | 28127 | 9110.74 | 0.94% |
| 2025-07-14 | 32.22 | 32.40 | 0.18 | 0.56% | 32.03 | 32.70 | 28831 | 9354.82 | 0.96% |
| 2025-07-11 | 31.83 | 32.22 | 0.50 | 1.58% | 31.64 | 32.60 | 31493 | 10108.85 | 1.05% |
| 2025-07-10 | 31.66 | 31.72 | 0.16 | 0.51% | 31.36 | 31.80 | 13289 | 4196.68 | 0.44% |
| 2025-07-09 | 31.86 | 31.56 | -0.31 | -0.97% | 31.51 | 32.10 | 15571 | 4944.31 | 0.52% |
| 2025-07-08 | 31.63 | 31.87 | 0.24 | 0.76% | 31.61 | 31.98 | 12791 | 4067.70 | 0.43% |
| 2025-07-07 | 31.34 | 31.63 | 0.21 | 0.67% | 31.07 | 31.68 | 10407 | 3274.70 | 0.35% |
| 2025-07-04 | 31.81 | 31.42 | -0.58 | -1.81% | 31.36 | 31.93 | 12969 | 4090.33 | 0.43% |
| 2025-07-03 | 31.94 | 32.00 | 0.13 | 0.41% | 31.53 | 32.10 | 15419 | 4913.40 | 0.52% |
| 2025-07-02 | 31.51 | 31.87 | 0.36 | 1.14% | 31.39 | 32.13 | 17924 | 5690.02 | 0.60% |
| 2025-07-01 | 31.62 | 31.51 | -0.07 | -0.22% | 31.18 | 31.62 | 12808 | 4018.88 | 0.43% |
| 2025-06-30 | 31.60 | 31.58 | 0.10 | 0.32% | 31.36 | 31.75 | 13421 | 4236.36 | 0.45% |
| 2025-06-27 | 31.26 | 31.48 | 0.22 | 0.70% | 31.26 | 31.86 | 15167 | 4795.26 | 0.51% |
| 2025-06-26 | 31.32 | 31.26 | -0.09 | -0.29% | 31.20 | 31.67 | 10950 | 3436.76 | 0.37% |
| 2025-06-25 | 31.20 | 31.35 | 0.17 | 0.55% | 30.91 | 31.35 | 9998 | 3113.17 | 0.33% |
| 2025-06-24 | 30.92 | 31.18 | 0.53 | 1.73% | 30.75 | 31.25 | 11769 | 3654.24 | 0.39% |
| 2025-06-23 | 30.52 | 30.65 | 0.14 | 0.46% | 30.40 | 30.77 | 9103 | 2784.60 | 0.30% |
| 2025-06-20 | 30.74 | 30.51 | -0.23 | -0.75% | 30.50 | 30.90 | 10307 | 3157.08 | 0.34% |
| 2025-06-19 | 31.27 | 30.74 | -0.50 | -1.60% | 30.56 | 31.33 | 11999 | 3716.62 | 0.40% |
| 2025-06-18 | 31.56 | 31.24 | -0.36 | -1.14% | 31.04 | 31.71 | 11076 | 3461.96 | 0.37% |
| 2025-06-17 | 31.76 | 31.60 | -0.14 | -0.44% | 31.56 | 31.88 | 9598 | 3040.88 | 0.32% |
| 2025-06-16 | 31.74 | 31.74 | 0.06 | 0.19% | 31.42 | 31.84 | 11263 | 3565.68 | 0.38% |
| 2025-06-13 | 32.03 | 31.68 | -0.30 | -0.94% | 31.66 | 32.13 | 11388 | 3631.30 | 0.38% |
| 2025-06-12 | 32.22 | 31.98 | -0.23 | -0.71% | 31.80 | 32.32 | 10524 | 3366.22 | 0.35% |
| 2025-06-11 | 32.16 | 32.21 | 0.18 | 0.56% | 32.00 | 32.39 | 16163 | 5203.20 | 0.54% |
| 2025-06-10 | 31.97 | 32.03 | 0.06 | 0.19% | 31.65 | 32.15 | 17713 | 5655.04 | 0.59% |
| 2025-06-09 | 32.53 | 31.97 | -0.57 | -1.75% | 31.73 | 32.53 | 26006 | 8335.38 | 0.87% |
| 2025-06-06 | 31.10 | 32.54 | 1.53 | 4.93% | 30.89 | 32.76 | 44597 | 14354.66 | 1.49% |
| 2025-06-05 | 31.08 | 31.01 | 0.08 | 0.26% | 30.69 | 31.09 | 12022 | 3717.08 | 0.40% |
| 2025-06-04 | 30.50 | 30.93 | 0.51 | 1.68% | 30.50 | 31.05 | 11750 | 3622.74 | 0.39% |
| 2025-06-03 | 30.74 | 30.92 | 0.17 | 0.55% | 30.43 | 30.92 | 10233 | 3144.80 | 0.34% |
| 2025-05-30 | 30.95 | 30.75 | -0.35 | -1.13% | 30.66 | 31.20 | 15118 | 4657.01 | 0.51% |
| 2025-05-29 | 31.50 | 31.10 | -0.36 | -1.14% | 30.67 | 31.68 | 19253 | 6013.71 | 0.64% |
| 2025-05-28 | 31.55 | 31.46 | 0.11 | 0.35% | 31.27 | 31.59 | 5984 | 1880.97 | 0.20% |
| 2025-05-27 | 31.82 | 31.35 | -0.47 | -1.48% | 31.25 | 31.83 | 8900 | 2796.20 | 0.30% |
| 2025-05-26 | 31.58 | 31.82 | 0.22 | 0.70% | 31.50 | 31.95 | 8501 | 2697.60 | 0.28% |
| 2025-05-23 | 31.57 | 31.60 | -0.13 | -0.41% | 31.52 | 32.00 | 9696 | 3078.76 | 0.32% |
| 2025-05-22 | 32.00 | 31.73 | -0.26 | -0.81% | 31.56 | 32.07 | 11397 | 3618.94 | 0.38% |
| 2025-05-21 | 32.00 | 31.99 | 0.01 | 0.03% | 31.77 | 32.15 | 8983 | 2871.04 | 0.30% |
| 2025-05-20 | 32.00 | 31.98 | 0.17 | 0.53% | 31.73 | 32.12 | 11856 | 3789.40 | 0.40% |
| 2025-05-19 | 31.72 | 31.81 | 0.13 | 0.41% | 31.31 | 31.85 | 9877 | 3122.12 | 0.33% |
| 2025-05-16 | 31.80 | 31.68 | -0.02 | -0.06% | 31.65 | 32.10 | 8596 | 2739.11 | 0.29% |
| 2025-05-15 | 31.86 | 31.70 | -0.16 | -0.50% | 31.58 | 31.94 | 11284 | 3581.07 | 0.38% |
| 2025-05-14 | 31.60 | 31.86 | 0.37 | 1.17% | 31.53 | 32.10 | 13512 | 4303.75 | 0.45% |
| 2025-05-13 | 32.15 | 31.49 | -0.54 | -1.69% | 31.46 | 32.28 | 19835 | 6287.81 | 0.66% |
| 2025-05-12 | 31.98 | 32.03 | 0.43 | 1.36% | 31.51 | 32.30 | 24892 | 7956.45 | 0.83% |
| 2025-05-09 | 31.08 | 31.60 | 0.51 | 1.64% | 31.06 | 31.78 | 17636 | 5550.51 | 0.59% |
| 2025-05-08 | 31.01 | 31.09 | -0.02 | -0.06% | 30.86 | 31.26 | 8587 | 2671.92 | 0.29% |
| 2025-05-07 | 31.29 | 31.11 | 0.11 | 0.35% | 30.82 | 31.30 | 10020 | 3106.88 | 0.34% |
| 2025-05-06 | 30.07 | 31.00 | 0.93 | 3.09% | 30.07 | 31.05 | 16967 | 5205.52 | 0.57% |
| 2025-04-30 | 30.11 | 30.07 | -0.04 | -0.13% | 30.03 | 30.27 | 7394 | 2227.42 | 0.25% |
| 2025-04-29 | 30.18 | 30.11 | -0.06 | -0.20% | 30.04 | 30.40 | 8438 | 2547.02 | 0.28% |
| 2025-04-28 | 30.61 | 30.17 | -0.48 | -1.57% | 30.06 | 30.86 | 8717 | 2639.04 | 0.29% |
| 2025-04-25 | 30.58 | 30.65 | 0.02 | 0.07% | 30.54 | 30.96 | 8633 | 2653.60 | 0.29% |
| 2025-04-24 | 30.70 | 30.63 | -0.12 | -0.39% | 30.45 | 30.88 | 9020 | 2765.70 | 0.30% |
| 2025-04-23 | 30.49 | 30.75 | 0.28 | 0.92% | 30.44 | 30.79 | 10705 | 3278.36 | 0.36% |
| 2025-04-22 | 30.57 | 30.47 | -0.11 | -0.36% | 30.34 | 30.70 | 7931 | 2417.21 | 0.27% |
| 2025-04-21 | 30.17 | 30.58 | 0.38 | 1.26% | 30.02 | 30.73 | 13194 | 4029.80 | 0.44% |
| 2025-04-18 | 30.16 | 30.20 | 0.03 | 0.10% | 29.93 | 30.32 | 9323 | 2810.27 | 0.31% |
| 2025-04-17 | 30.13 | 30.17 | 0.05 | 0.17% | 30.04 | 30.38 | 9681 | 2923.34 | 0.32% |
| 2025-04-16 | 30.85 | 30.12 | -0.71 | -2.30% | 29.83 | 31.00 | 14100 | 4262.10 | 0.47% |
| 2025-04-15 | 31.49 | 30.83 | -0.82 | -2.59% | 30.81 | 31.78 | 16947 | 5277.73 | 0.57% |
| 2025-04-14 | 30.67 | 31.65 | 1.55 | 5.15% | 30.67 | 31.99 | 31589 | 9974.03 | 1.06% |
| 2025-04-11 | 29.84 | 30.10 | 0.12 | 0.40% | 29.82 | 30.48 | 15081 | 4552.59 | 0.50% |
| 2025-04-10 | 30.15 | 29.98 | 0.44 | 1.49% | 29.81 | 30.50 | 18388 | 5531.75 | 0.61% |
| 2025-04-09 | 28.91 | 29.54 | 0.15 | 0.51% | 27.73 | 29.77 | 27115 | 7819.38 | 0.91% |
| 2025-04-08 | 28.59 | 29.39 | -0.20 | -0.68% | 28.59 | 30.18 | 33473 | 9850.38 | 1.12% |
深证大盘股票行情在线 K线走势图
