当前位置: 爱股网 > 股票行情 > 沪宁股份(300669)股票行情

沪宁股份(300669)股票行情

沪宁股份(300669)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

沪宁股份(300669)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
2026-03-26	32.02	31.05	-1.25	-3.87%	30.58	32.36	21705	6757.08	1.19%	0.00
2026-03-25	32.66	32.30	0.50	1.57%	31.67	32.66	12795	4101.99	0.70%	0.00
2026-03-24	30.50	31.80	2.38	8.09%	29.67	31.92	25543	7872.56	1.40%	0.00
2026-03-23	31.74	29.42	-2.90	-8.97%	29.11	32.36	23436	7186.40	1.28%	0.00
2026-03-20	33.25	32.32	-0.28	-0.86%	32.00	33.25	15762	5126.38	0.86%	0.00
2026-03-19	32.42	32.60	-0.05	-0.15%	32.11	32.96	15690	5109.58	0.86%	0.00
2026-03-18	31.91	32.65	0.65	2.03%	31.64	32.75	15506	4980.34	0.85%	0.00
2026-03-17	33.66	32.00	-1.82	-5.38%	31.55	33.81	29036	9395.99	1.59%	0.00
2026-03-16	33.43	33.82	0.59	1.78%	32.57	33.98	30036	9980.22	1.65%	0.00
2026-03-13	36.90	33.23	-3.67	-9.95%	33.02	37.02	60221	20878.96	3.30%	0.00
2026-03-12	37.65	36.90	-0.10	-0.27%	36.80	38.38	39002	14720.88	2.14%	0.00
2026-03-11	38.30	37.00	-1.28	-3.34%	35.55	39.18	59929	22408.39	3.28%	0.00
2026-03-10	37.53	38.28	0.78	2.08%	37.15	38.50	24267	9176.84	1.33%	0.00
2026-03-09	36.58	37.50	1.07	2.94%	35.59	38.18	46867	17535.48	2.57%	0.00
2026-03-06	34.10	36.43	2.33	6.83%	34.10	36.66	50547	17998.35	2.77%	0.00
2026-03-05	34.01	34.10	0.64	1.91%	33.30	34.68	26868	9128.34	1.47%	5.00
2026-03-04	33.39	33.46	-0.24	-0.71%	33.01	34.20	19787	6647.14	1.08%	0.00
2026-03-03	34.00	33.70	-0.38	-1.12%	32.75	35.36	40026	13488.02	2.19%	0.00
2026-03-02	33.86	34.08	-0.34	-0.99%	33.86	38.92	50640	18159.91	2.77%	0.00
2026-02-27	34.75	34.42	-0.20	-0.58%	34.03	35.10	17934	6201.04	0.98%	0.00
2026-02-26	33.50	34.62	1.21	3.62%	32.99	34.81	22855	7789.65	1.25%	0.00
2026-02-25	33.29	33.41	0.09	0.27%	32.95	34.10	10603	3529.49	0.58%	0.00
2026-02-24	33.09	33.32	0.72	2.21%	32.38	34.20	17390	5818.54	0.95%	0.00
2026-02-13	32.47	32.60	0.13	0.40%	32.20	33.61	20007	6612.11	1.10%	0.00
2026-02-12	31.05	32.47	1.43	4.61%	30.94	32.52	26570	8473.56	1.46%	0.00
2026-02-11	31.30	31.04	-0.24	-0.77%	30.42	31.98	18203	5610.35	1.00%	0.00
2026-02-10	31.03	31.28	0.25	0.81%	30.64	32.00	23415	7329.07	1.28%	0.00
2026-02-09	32.00	31.03	-0.70	-2.21%	30.71	32.00	22365	6969.30	1.23%	0.00
2026-02-06	32.02	31.73	-0.54	-1.67%	31.51	32.43	17977	5749.82	0.99%	0.00
2026-02-05	32.66	32.27	-0.69	-2.09%	32.20	33.40	14672	4801.40	0.80%	0.00
2026-02-04	32.79	32.96	0.25	0.76%	31.96	33.38	25765	8451.08	1.41%	0.00
2026-02-03	32.07	32.71	0.85	2.67%	30.92	32.74	25857	8225.60	1.42%	0.00
2026-02-02	30.90	31.86	0.80	2.58%	30.50	32.46	34003	10827.15	1.86%	0.00
2026-01-30	30.87	31.06	0.57	1.87%	30.40	31.40	16553	5123.04	0.91%	0.00
2026-01-29	32.92	30.49	-1.68	-5.22%	30.46	32.92	32699	10202.98	1.79%	0.00
2026-01-28	33.92	32.17	-1.29	-3.86%	31.92	34.90	47062	15613.95	2.58%	0.00
2026-01-27	33.73	33.46	-0.27	-0.80%	33.03	34.27	31161	10457.96	1.71%	0.00
2026-01-26	32.43	33.73	1.13	3.47%	32.11	34.33	50752	16810.04	2.78%	0.00
2026-01-23	33.62	32.60	-0.03	-0.09%	32.38	35.08	55170	18349.51	3.02%	0.00
2026-01-22	31.94	32.63	0.98	3.10%	31.40	32.98	54413	17605.51	2.98%	0.00
2026-01-21	30.70	31.65	1.43	4.73%	29.01	32.38	76441	24127.32	4.19%	3.00
2026-01-20	29.11	30.22	2.14	7.62%	28.75	31.42	78373	23654.02	4.29%	0.00
2026-01-19	29.51	28.08	-1.43	-4.85%	27.83	29.90	95737	27620.02	5.25%	0.00
2026-01-16	25.91	29.51	3.96	15.50%	25.22	30.66	110991	32155.21	6.08%	74.00
2026-01-15	25.33	25.55	0.12	0.47%	25.00	26.29	28972	7430.02	1.59%	0.00
2026-01-14	25.61	25.43	-0.26	-1.01%	25.03	25.88	24886	6350.94	1.36%	0.00
2026-01-13	25.80	25.69	-0.28	-1.08%	25.61	26.41	22405	5799.87	1.23%	0.00
2026-01-12	26.13	25.97	-0.03	-0.12%	25.81	26.98	31767	8314.84	1.74%	0.00
2026-01-09	26.38	26.00	-0.38	-1.44%	25.72	26.50	12995	3376.60	0.71%	0.00
2026-01-08	25.55	26.38	0.74	2.89%	25.44	26.48	19946	5191.25	1.09%	0.00
2026-01-07	25.90	25.64	-0.35	-1.35%	25.56	26.29	11305	2917.40	0.62%	0.00
2026-01-06	26.40	25.99	-0.30	-1.14%	25.73	26.40	14116	3661.31	0.77%	0.00
2026-01-05	26.63	26.29	-0.01	-0.04%	26.12	26.86	10439	2746.73	0.57%	0.00
2025-12-31	26.40	26.30	-0.10	-0.38%	25.85	26.68	9127	2383.42	0.50%	0.00
2025-12-30	26.86	26.40	-0.50	-1.86%	26.39	27.01	9670	2573.29	0.53%	0.00
2025-12-29	27.36	26.90	-0.85	-3.06%	26.78	27.66	15463	4201.85	0.85%	0.00
2025-12-26	27.05	27.75	0.94	3.51%	26.80	28.50	31822	8853.04	1.74%	0.00
2025-12-25	26.12	26.81	0.98	3.79%	25.96	27.00	14730	3917.70	0.81%	0.00
2025-12-24	25.69	25.83	0.15	0.58%	25.34	25.98	6564	1695.77	0.36%	0.00
2025-12-23	25.52	25.68	0.02	0.08%	25.35	25.98	10372	2656.22	0.57%	0.00
2025-12-22	25.60	25.66	0.04	0.16%	25.47	26.20	11786	3042.64	0.65%	0.00
2025-12-19	25.16	25.62	0.29	1.14%	25.16	25.89	9324	2390.51	0.51%	0.00
2025-12-18	24.92	25.33	0.24	0.96%	24.70	25.63	10020	2534.96	0.55%	0.00
2025-12-17	25.10	25.09	-0.01	-0.04%	24.27	25.42	12938	3201.71	0.71%	0.00
2025-12-16	25.86	25.10	-0.76	-2.94%	24.90	25.90	11876	3003.01	0.65%	0.00
2025-12-15	26.30	25.86	-0.56	-2.12%	25.80	26.42	8423	2197.30	0.46%	0.00
2025-12-12	26.13	26.42	0.21	0.80%	25.91	26.81	9807	2602.87	0.54%	0.00
2025-12-11	27.06	26.21	-0.52	-1.95%	26.21	27.06	6932	1836.99	0.38%	0.00
2025-12-10	26.82	26.73	-0.17	-0.63%	26.53	26.98	5205	1390.99	0.29%	0.00
2025-12-09	27.18	26.90	-0.41	-1.50%	26.66	27.59	10496	2834.76	0.58%	0.00
2025-12-08	27.20	27.31	0.21	0.77%	27.06	27.73	10446	2863.84	0.57%	0.00
2025-12-05	26.31	27.10	0.81	3.08%	25.95	27.31	11510	3078.94	0.63%	0.00
2025-12-04	26.45	26.29	-0.35	-1.31%	26.20	26.71	5279	1390.20	0.29%	0.00
2025-12-03	26.98	26.64	-0.11	-0.41%	26.34	27.04	7165	1902.76	0.39%	0.00
2025-12-02	27.22	26.75	-0.54	-1.98%	26.58	27.42	10212	2751.67	0.56%	0.00
2025-12-01	27.00	27.29	0.29	1.07%	26.73	28.00	17786	4845.99	0.97%	0.00
2025-11-28	27.11	27.00	-0.01	-0.04%	26.60	27.11	7708	2067.57	0.42%	0.00
2025-11-27	27.88	27.01	-0.75	-2.70%	26.97	27.88	13388	3669.89	0.73%	0.00
2025-11-26	26.67	27.76	1.02	3.81%	26.60	27.90	22969	6290.86	1.26%	0.00
2025-11-25	26.13	26.74	0.62	2.37%	25.97	27.08	13902	3707.56	0.76%	0.00

深证大盘股票行情在线 K线走势图

沪宁股份(300669)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58