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 |
|---|
| 2025-04-18 | 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% |
| 2025-04-07 | 30.90 | 29.59 | -3.29 | -10.01% | 29.59 | 31.18 | 42428 | 12808.55 | 1.42% |
| 2025-04-03 | 32.50 | 32.88 | 0.28 | 0.86% | 32.18 | 32.95 | 23235 | 7578.83 | 0.78% |
| 2025-04-02 | 32.88 | 32.60 | -0.34 | -1.03% | 32.48 | 33.16 | 21293 | 6984.87 | 0.71% |
| 2025-04-01 | 32.36 | 32.94 | 0.30 | 0.92% | 32.36 | 33.36 | 31010 | 10196.11 | 1.04% |
| 2025-03-31 | 31.97 | 32.64 | 0.89 | 2.80% | 31.73 | 32.86 | 46321 | 14987.02 | 1.55% |
| 2025-03-28 | 32.15 | 31.75 | -0.54 | -1.67% | 31.35 | 32.38 | 25348 | 8058.86 | 0.85% |
| 2025-03-27 | 32.68 | 32.29 | -0.57 | -1.73% | 32.19 | 33.12 | 31165 | 10170.43 | 1.04% |
| 2025-03-26 | 33.33 | 32.86 | 0.04 | 0.12% | 32.55 | 33.46 | 31975 | 10563.74 | 1.07% |
| 2025-03-25 | 32.78 | 32.82 | -0.20 | -0.61% | 32.20 | 33.55 | 43769 | 14366.96 | 1.46% |
| 2025-03-24 | 31.00 | 33.02 | 2.06 | 6.65% | 30.97 | 33.96 | 72025 | 23507.55 | 2.41% |
| 2025-03-21 | 31.10 | 30.96 | -0.14 | -0.45% | 30.83 | 31.57 | 22716 | 7084.11 | 0.76% |
| 2025-03-20 | 31.56 | 31.10 | -0.46 | -1.46% | 31.00 | 31.67 | 21303 | 6654.11 | 0.71% |
| 2025-03-19 | 31.53 | 31.56 | -0.19 | -0.60% | 31.30 | 31.77 | 18195 | 5729.40 | 0.61% |
| 2025-03-18 | 32.06 | 31.75 | -0.31 | -0.97% | 31.74 | 32.20 | 18018 | 5751.41 | 0.60% |
| 2025-03-17 | 32.50 | 32.06 | -0.27 | -0.84% | 32.04 | 32.57 | 27494 | 8876.93 | 0.92% |
| 2025-03-14 | 32.45 | 32.33 | 0.23 | 0.72% | 31.63 | 32.78 | 55904 | 17978.26 | 1.87% |
| 2025-03-13 | 31.92 | 32.10 | 0.19 | 0.60% | 31.51 | 32.10 | 23678 | 7529.96 | 0.79% |
| 2025-03-12 | 31.87 | 31.91 | 0.07 | 0.22% | 31.60 | 32.06 | 26908 | 8566.60 | 0.90% |
| 2025-03-11 | 31.00 | 31.84 | 0.57 | 1.82% | 30.81 | 31.84 | 31717 | 9971.83 | 1.06% |
| 2025-03-10 | 31.52 | 31.27 | -0.05 | -0.16% | 31.01 | 31.69 | 28930 | 9043.91 | 0.97% |
| 2025-03-07 | 30.77 | 31.32 | 0.54 | 1.75% | 30.65 | 31.49 | 47346 | 14753.20 | 1.58% |
| 2025-03-06 | 30.95 | 30.78 | -0.17 | -0.55% | 30.62 | 31.05 | 26375 | 8114.44 | 0.88% |
| 2025-03-05 | 31.02 | 30.95 | 0.04 | 0.13% | 30.46 | 31.04 | 16974 | 5216.93 | 0.57% |
| 2025-03-04 | 31.00 | 30.91 | -0.09 | -0.29% | 30.58 | 31.26 | 19624 | 6049.03 | 0.66% |
| 2025-03-03 | 30.70 | 31.00 | 0.40 | 1.31% | 30.70 | 31.42 | 26299 | 8172.68 | 0.88% |
| 2025-02-28 | 30.90 | 30.60 | -0.33 | -1.07% | 30.53 | 31.20 | 21741 | 6695.58 | 0.73% |
| 2025-02-27 | 31.28 | 30.93 | -0.36 | -1.15% | 30.50 | 31.54 | 27616 | 8558.20 | 0.92% |
| 2025-02-26 | 31.62 | 31.29 | 0.02 | 0.06% | 31.10 | 31.88 | 36999 | 11621.79 | 1.24% |
| 2025-02-25 | 31.07 | 31.27 | -0.13 | -0.41% | 31.06 | 32.02 | 40657 | 12814.44 | 1.36% |
| 2025-02-24 | 32.52 | 31.40 | -1.85 | -5.56% | 31.20 | 32.70 | 64510 | 20419.96 | 2.16% |
| 2025-02-21 | 35.85 | 33.25 | 0.66 | 2.03% | 32.95 | 35.85 | 138977 | 47622.88 | 4.65% |
| 2025-02-20 | 32.59 | 32.59 | 2.96 | 9.99% | 32.59 | 32.59 | 18420 | 6003.06 | 0.62% |
| 2025-02-19 | 28.80 | 29.63 | 0.92 | 3.20% | 28.52 | 29.94 | 26512 | 7784.20 | 0.89% |
| 2025-02-18 | 28.88 | 28.71 | -0.13 | -0.45% | 28.60 | 29.27 | 14288 | 4134.85 | 0.48% |
| 2025-02-17 | 29.06 | 28.84 | -0.30 | -1.03% | 28.66 | 29.17 | 17140 | 4948.62 | 0.57% |
| 2025-02-14 | 29.24 | 29.14 | -0.27 | -0.92% | 29.06 | 29.64 | 15563 | 4550.02 | 0.52% |
| 2025-02-13 | 29.56 | 29.41 | -0.26 | -0.88% | 29.37 | 30.08 | 15077 | 4476.00 | 0.50% |
| 2025-02-12 | 29.41 | 29.67 | -0.03 | -0.10% | 29.31 | 29.77 | 15235 | 4500.31 | 0.51% |
| 2025-02-11 | 29.82 | 29.70 | 0.04 | 0.13% | 29.49 | 29.90 | 14658 | 4342.49 | 0.49% |
| 2025-02-10 | 29.82 | 29.66 | -0.16 | -0.54% | 29.63 | 30.18 | 20384 | 6075.09 | 0.68% |
| 2025-02-07 | 29.90 | 29.82 | -0.01 | -0.03% | 29.55 | 30.22 | 18041 | 5402.51 | 0.60% |
| 2025-02-06 | 29.22 | 29.83 | 0.48 | 1.64% | 29.05 | 29.92 | 16666 | 4927.04 | 0.56% |
| 2025-02-05 | 29.87 | 29.35 | -0.27 | -0.91% | 29.16 | 29.92 | 14930 | 4396.64 | 0.50% |
| 2025-01-27 | 29.81 | 29.62 | -0.13 | -0.44% | 29.61 | 30.18 | 16818 | 5025.19 | 0.56% |
| 2025-01-24 | 29.98 | 29.75 | -0.26 | -0.87% | 29.63 | 30.19 | 24265 | 7244.49 | 0.81% |
| 2025-01-23 | 28.99 | 30.01 | 1.11 | 3.84% | 28.82 | 30.10 | 29919 | 8826.81 | 1.00% |
| 2025-01-22 | 29.32 | 28.90 | -0.54 | -1.83% | 28.68 | 29.57 | 18718 | 5416.40 | 0.63% |
| 2025-01-21 | 29.81 | 29.44 | -0.25 | -0.84% | 29.30 | 29.85 | 14092 | 4159.23 | 0.47% |
| 2025-01-20 | 30.06 | 29.69 | -0.26 | -0.87% | 29.57 | 30.30 | 20381 | 6069.68 | 0.68% |
| 2025-01-17 | 29.00 | 29.95 | 1.03 | 3.56% | 28.87 | 29.99 | 30929 | 9148.29 | 1.03% |
| 2025-01-16 | 28.19 | 28.92 | 0.95 | 3.40% | 28.08 | 29.32 | 31613 | 9114.73 | 1.06% |
| 2025-01-15 | 28.23 | 27.97 | -0.29 | -1.03% | 27.91 | 28.40 | 12699 | 3573.43 | 0.42% |
| 2025-01-14 | 27.90 | 28.26 | 0.29 | 1.04% | 27.57 | 28.35 | 19689 | 5532.56 | 0.66% |
| 2025-01-13 | 27.30 | 27.97 | 0.40 | 1.45% | 27.20 | 28.09 | 12565 | 3491.53 | 0.42% |
| 2025-01-10 | 27.97 | 27.57 | -0.37 | -1.32% | 27.56 | 28.30 | 12613 | 3516.98 | 0.42% |
| 2025-01-09 | 27.97 | 27.94 | -0.21 | -0.75% | 27.90 | 28.27 | 11633 | 3270.14 | 0.39% |
| 2025-01-08 | 28.26 | 28.15 | -0.12 | -0.42% | 27.51 | 28.40 | 16755 | 4689.26 | 0.56% |
| 2025-01-07 | 28.13 | 28.27 | 0.28 | 1.00% | 27.83 | 28.57 | 14117 | 3982.04 | 0.47% |
| 2025-01-06 | 27.83 | 27.99 | 0.15 | 0.54% | 27.53 | 28.60 | 15658 | 4404.58 | 0.52% |
| 2025-01-03 | 27.92 | 27.84 | -0.02 | -0.07% | 27.72 | 28.79 | 19217 | 5428.39 | 0.64% |
| 2025-01-02 | 28.38 | 27.86 | -0.56 | -1.97% | 27.63 | 28.74 | 15761 | 4449.67 | 0.53% |
| 2024-12-31 | 29.47 | 28.42 | -1.06 | -3.60% | 28.42 | 29.52 | 18100 | 5216.76 | 0.61% |
| 2024-12-30 | 29.28 | 29.48 | 0.18 | 0.61% | 29.12 | 29.50 | 9538 | 2798.91 | 0.32% |
| 2024-12-27 | 29.21 | 29.30 | 0.12 | 0.41% | 29.06 | 29.45 | 9626 | 2817.90 | 0.32% |
| 2024-12-26 | 29.22 | 29.18 | -0.08 | -0.27% | 29.06 | 29.50 | 10993 | 3211.77 | 0.37% |
| 2024-12-25 | 29.60 | 29.26 | -0.26 | -0.88% | 29.01 | 29.79 | 10937 | 3197.57 | 0.37% |
| 2024-12-24 | 29.41 | 29.52 | 0.20 | 0.68% | 29.33 | 29.72 | 8481 | 2504.90 | 0.28% |
| 2024-12-23 | 29.72 | 29.32 | -0.35 | -1.18% | 29.23 | 30.15 | 14505 | 4310.63 | 0.49% |
| 2024-12-20 | 30.18 | 29.67 | -0.51 | -1.69% | 29.63 | 30.30 | 18184 | 5432.18 | 0.61% |
| 2024-12-19 | 29.80 | 30.18 | 0.20 | 0.67% | 29.52 | 30.31 | 11295 | 3373.88 | 0.38% |
| 2024-12-18 | 30.19 | 29.98 | -0.12 | -0.40% | 29.80 | 30.43 | 10147 | 3052.16 | 0.34% |
深证大盘股票行情在线 K线走势图
