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
2025-04-03	32.50	32.88	0.28	0.86%	32.18	32.95	23235	7578	0.78%
2025-04-02	32.88	32.60	-0.34	-1.03%	32.48	33.16	21293	6984	0.71%
2025-04-01	32.36	32.94	0.30	0.92%	32.36	33.36	31010	10196	1.04%
2025-03-31	31.97	32.64	0.89	2.80%	31.73	32.86	46321	14987	1.55%
2025-03-28	32.15	31.75	-0.54	-1.67%	31.35	32.38	25348	8058	0.85%
2025-03-27	32.68	32.29	-0.57	-1.73%	32.19	33.12	31165	10170	1.04%
2025-03-26	33.33	32.86	0.04	0.12%	32.55	33.46	31975	10563	1.07%
2025-03-25	32.78	32.82	-0.20	-0.61%	32.20	33.55	43769	14366	1.46%
2025-03-24	31.00	33.02	2.06	6.65%	30.97	33.96	72025	23507	2.41%
2025-03-21	31.10	30.96	-0.14	-0.45%	30.83	31.57	22716	7084	0.76%
2025-03-20	31.56	31.10	-0.46	-1.46%	31.00	31.67	21303	6654	0.71%
2025-03-19	31.53	31.56	-0.19	-0.60%	31.30	31.77	18195	5729	0.61%
2025-03-18	32.06	31.75	-0.31	-0.97%	31.74	32.20	18018	5751	0.60%
2025-03-17	32.50	32.06	-0.27	-0.84%	32.04	32.57	27494	8876	0.92%
2025-03-14	32.45	32.33	0.23	0.72%	31.63	32.78	55904	17978	1.87%
2025-03-13	31.92	32.10	0.19	0.60%	31.51	32.10	23678	7529	0.79%
2025-03-12	31.87	31.91	0.07	0.22%	31.60	32.06	26908	8566	0.90%
2025-03-11	31.00	31.84	0.57	1.82%	30.81	31.84	31717	9971	1.06%
2025-03-10	31.52	31.27	-0.05	-0.16%	31.01	31.69	28930	9043	0.97%
2025-03-07	30.77	31.32	0.54	1.75%	30.65	31.49	47346	14753	1.58%
2025-03-06	30.95	30.78	-0.17	-0.55%	30.62	31.05	26375	8114	0.88%
2025-03-05	31.02	30.95	0.04	0.13%	30.46	31.04	16974	5216	0.57%
2025-03-04	31.00	30.91	-0.09	-0.29%	30.58	31.26	19624	6049	0.66%
2025-03-03	30.70	31.00	0.40	1.31%	30.70	31.42	26299	8172	0.88%
2025-02-28	30.90	30.60	-0.33	-1.07%	30.53	31.20	21741	6695	0.73%
2025-02-27	31.28	30.93	-0.36	-1.15%	30.50	31.54	27616	8558	0.92%
2025-02-26	31.62	31.29	0.02	0.06%	31.10	31.88	36999	11621	1.24%
2025-02-25	31.07	31.27	-0.13	-0.41%	31.06	32.02	40657	12814	1.36%
2025-02-24	32.52	31.40	-1.85	-5.56%	31.20	32.70	64510	20419	2.16%
2025-02-21	35.85	33.25	0.66	2.03%	32.95	35.85	138977	47622	4.65%
2025-02-20	32.59	32.59	2.96	9.99%	32.59	32.59	18420	6003	0.62%
2025-02-19	28.80	29.63	0.92	3.20%	28.52	29.94	26512	7784	0.89%
2025-02-18	28.88	28.71	-0.13	-0.45%	28.60	29.27	14288	4134	0.48%
2025-02-17	29.06	28.84	-0.30	-1.03%	28.66	29.17	17140	4948	0.57%
2025-02-14	29.24	29.14	-0.27	-0.92%	29.06	29.64	15563	4550	0.52%
2025-02-13	29.56	29.41	-0.26	-0.88%	29.37	30.08	15077	4476	0.50%
2025-02-12	29.41	29.67	-0.03	-0.10%	29.31	29.77	15235	4500	0.51%
2025-02-11	29.82	29.70	0.04	0.13%	29.49	29.90	14658	4342	0.49%
2025-02-10	29.82	29.66	-0.16	-0.54%	29.63	30.18	20384	6075	0.68%
2025-02-07	29.90	29.82	-0.01	-0.03%	29.55	30.22	18041	5402	0.60%
2025-02-06	29.22	29.83	0.48	1.64%	29.05	29.92	16666	4927	0.56%
2025-02-05	29.87	29.35	-0.27	-0.91%	29.16	29.92	14930	4396	0.50%
2025-01-27	29.81	29.62	-0.13	-0.44%	29.61	30.18	16818	5025	0.56%
2025-01-24	29.98	29.75	-0.26	-0.87%	29.63	30.19	24265	7244	0.81%
2025-01-23	28.99	30.01	1.11	3.84%	28.82	30.10	29919	8826	1.00%
2025-01-22	29.32	28.90	-0.54	-1.83%	28.68	29.57	18718	5416	0.63%
2025-01-21	29.81	29.44	-0.25	-0.84%	29.30	29.85	14092	4159	0.47%
2025-01-20	30.06	29.69	-0.26	-0.87%	29.57	30.30	20381	6069	0.68%
2025-01-17	29.00	29.95	1.03	3.56%	28.87	29.99	30929	9148	1.03%
2025-01-16	28.19	28.92	0.95	3.40%	28.08	29.32	31613	9114	1.06%
2025-01-15	28.23	27.97	-0.29	-1.03%	27.91	28.40	12699	3573	0.42%
2025-01-14	27.90	28.26	0.29	1.04%	27.57	28.35	19689	5532	0.66%
2025-01-13	27.30	27.97	0.40	1.45%	27.20	28.09	12565	3491	0.42%
2025-01-10	27.97	27.57	-0.37	-1.32%	27.56	28.30	12613	3516	0.42%
2025-01-09	27.97	27.94	-0.21	-0.75%	27.90	28.27	11633	3270	0.39%
2025-01-08	28.26	28.15	-0.12	-0.42%	27.51	28.40	16755	4689	0.56%
2025-01-07	28.13	28.27	0.28	1.00%	27.83	28.57	14117	3982	0.47%
2025-01-06	27.83	27.99	0.15	0.54%	27.53	28.60	15658	4404	0.52%
2025-01-03	27.92	27.84	-0.02	-0.07%	27.72	28.79	19217	5428	0.64%
2025-01-02	28.38	27.86	-0.56	-1.97%	27.63	28.74	15761	4449	0.53%
2024-12-31	29.47	28.42	-1.06	-3.60%	28.42	29.52	18100	5216	0.61%
2024-12-30	29.28	29.48	0.18	0.61%	29.12	29.50	9538	2798	0.32%
2024-12-27	29.21	29.30	0.12	0.41%	29.06	29.45	9626	2817	0.32%
2024-12-26	29.22	29.18	-0.08	-0.27%	29.06	29.50	10993	3211	0.37%
2024-12-25	29.60	29.26	-0.26	-0.88%	29.01	29.79	10937	3197	0.37%