安宁股份 (002978) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	33.25	32.66	-0.30	-0.91%	32.05	33.49	67611	21994	1.83%
2025-09-15	33.38	32.96	-0.54	-1.61%	32.90	33.39	62682	20723	1.69%
2025-09-12	33.73	33.50	-0.08	-0.24%	33.30	34.50	111607	37643	3.02%
2025-09-11	33.82	33.58	-0.44	-1.29%	33.20	33.82	89410	29924	2.42%
2025-09-10	33.01	34.02	0.81	2.44%	32.65	34.32	125810	42348	3.40%
2025-09-09	33.50	33.21	-0.31	-0.92%	32.79	33.60	80975	26879	2.19%
2025-09-08	32.62	33.52	1.24	3.84%	32.52	34.10	110675	37018	2.99%
2025-09-05	31.56	32.28	0.69	2.18%	31.56	32.34	43587	14012	1.18%
2025-09-04	31.86	31.59	-0.26	-0.82%	31.26	32.34	60888	19370	1.65%
2025-09-03	32.63	31.85	-0.69	-2.12%	31.68	33.06	63775	20511	1.72%
2025-09-02	33.45	32.54	-0.76	-2.28%	32.24	33.46	66428	21657	1.80%
2025-09-01	33.50	33.30	0.07	0.21%	32.91	33.60	71182	23613	1.92%
2025-08-29	32.70	33.23	0.41	1.25%	32.51	33.93	102990	34399	2.78%
2025-08-28	31.65	32.82	1.15	3.63%	31.50	32.85	98552	31725	2.66%
2025-08-27	32.60	31.67	-0.98	-3.00%	31.60	32.62	72009	23218	1.95%
2025-08-26	32.36	32.65	0.30	0.93%	31.92	32.96	74943	24320	2.03%
2025-08-25	32.42	32.35	0.00	0.00%	32.15	32.79	99934	32397	2.70%
2025-08-22	31.39	32.35	1.22	3.92%	31.33	33.26	165896	54181	4.48%
2025-08-21	31.23	31.13	-0.27	-0.86%	30.94	31.68	60216	18810	1.63%
2025-08-20	30.52	31.40	0.90	2.95%	30.48	31.77	96637	30246	2.61%
2025-08-19	30.78	30.50	-0.28	-0.91%	30.41	30.78	47442	14496	1.28%
2025-08-18	30.31	30.78	0.78	2.60%	30.23	30.99	89854	27588	2.43%
2025-08-15	29.60	30.00	0.35	1.18%	29.55	30.06	38559	11533	1.04%
2025-08-14	30.07	29.65	-0.39	-1.30%	29.58	30.10	44134	13178	1.19%
2025-08-13	29.80	30.04	0.27	0.91%	29.70	30.16	58692	17554	1.59%
2025-08-12	29.92	29.77	-0.16	-0.53%	29.72	29.92	40284	11994	1.09%
2025-08-11	29.91	29.93	0.08	0.27%	29.68	30.01	44350	13262	1.20%
2025-08-08	29.81	29.85	0.00	0.00%	29.61	29.92	31825	9475	0.86%
2025-08-07	30.00	29.85	-0.18	-0.60%	29.60	30.01	39668	11818	1.07%
2025-08-06	29.71	30.03	0.29	0.98%	29.62	30.04	49728	14833	1.34%
2025-08-05	29.76	29.74	0.03	0.10%	29.58	29.80	36870	10953	1.00%
2025-08-04	29.51	29.71	0.08	0.27%	29.32	29.71	37436	11070	1.01%
2025-08-01	29.65	29.63	0.02	0.07%	29.48	29.85	38043	11265	1.03%
2025-07-31	30.21	29.61	-0.80	-2.63%	29.61	30.25	64568	19290	1.75%
2025-07-30	30.71	30.41	-0.30	-0.98%	30.20	30.90	54916	16814	1.48%
2025-07-29	30.80	30.71	-0.28	-0.90%	30.46	31.01	52547	16148	1.42%
2025-07-28	31.49	30.99	-0.61	-1.93%	30.77	31.52	63836	19793	1.73%
2025-07-25	31.83	31.60	-0.19	-0.60%	31.37	31.90	67637	21357	1.83%
2025-07-24	30.50	31.79	1.12	3.65%	30.38	32.28	139694	43980	3.78%
2025-07-23	31.05	30.67	-0.48	-1.54%	30.55	31.15	86945	26802	2.35%
2025-07-22	32.00	31.15	0.30	0.97%	30.88	32.00	118034	36830	3.19%
2025-07-21	30.28	30.85	0.75	2.49%	30.20	30.99	87144	26785	2.36%
2025-07-18	29.78	30.10	0.22	0.74%	29.70	30.47	104338	31342	2.82%
2025-07-17	31.11	29.88	-1.74	-5.50%	29.51	31.17	191832	57200	5.18%
2025-07-16	32.04	31.62	-0.41	-1.28%	31.51	32.04	18696	5937	0.63%
2025-07-15	32.38	32.03	-0.37	-1.14%	31.87	33.10	28127	9110	0.94%
2025-07-14	32.22	32.40	0.18	0.56%	32.03	32.70	28831	9354	0.96%
2025-07-11	31.83	32.22	0.50	1.58%	31.64	32.60	31493	10108	1.05%
2025-07-10	31.66	31.72	0.16	0.51%	31.36	31.80	13289	4196	0.44%
2025-07-09	31.86	31.56	-0.31	-0.97%	31.51	32.10	15571	4944	0.52%
2025-07-08	31.63	31.87	0.24	0.76%	31.61	31.98	12791	4067	0.43%
2025-07-07	31.34	31.63	0.21	0.67%	31.07	31.68	10407	3274	0.35%
2025-07-04	31.81	31.42	-0.58	-1.81%	31.36	31.93	12969	4090	0.43%
2025-07-03	31.94	32.00	0.13	0.41%	31.53	32.10	15419	4913	0.52%
2025-07-02	31.51	31.87	0.36	1.14%	31.39	32.13	17924	5690	0.60%
2025-07-01	31.62	31.51	-0.07	-0.22%	31.18	31.62	12808	4018	0.43%
2025-06-30	31.60	31.58	0.10	0.32%	31.36	31.75	13421	4236	0.45%
2025-06-27	31.26	31.48	0.22	0.70%	31.26	31.86	15167	4795	0.51%
2025-06-26	31.32	31.26	-0.09	-0.29%	31.20	31.67	10950	3436	0.37%
2025-06-25	31.20	31.35	0.17	0.55%	30.91	31.35	9998	3113	0.33%
2025-06-24	30.92	31.18	0.53	1.73%	30.75	31.25	11769	3654	0.39%
2025-06-23	30.52	30.65	0.14	0.46%	30.40	30.77	9103	2784	0.30%
2025-06-20	30.74	30.51	-0.23	-0.75%	30.50	30.90	10307	3157	0.34%
2025-06-19	31.27	30.74	-0.50	-1.60%	30.56	31.33	11999	3716	0.40%
2025-06-18	31.56	31.24	-0.36	-1.14%	31.04	31.71	11076	3461	0.37%
2025-06-17	31.76	31.60	-0.14	-0.44%	31.56	31.88	9598	3040	0.32%
2025-06-16	31.74	31.74	0.06	0.19%	31.42	31.84	11263	3565	0.38%
2025-06-13	32.03	31.68	-0.30	-0.94%	31.66	32.13	11388	3631	0.38%
2025-06-12	32.22	31.98	-0.23	-0.71%	31.80	32.32	10524	3366	0.35%
2025-06-11	32.16	32.21	0.18	0.56%	32.00	32.39	16163	5203	0.54%
2025-06-10	31.97	32.03	0.06	0.19%	31.65	32.15	17713	5655	0.59%
2025-06-09	32.53	31.97	-0.57	-1.75%	31.73	32.53	26006	8335	0.87%