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
2026-05-21	28.76	27.99	-0.65	-2.27%	27.97	29.14	40870	11673	1.11%
2026-05-20	28.70	28.64	-0.31	-1.07%	28.24	28.92	34866	9929	0.94%
2026-05-19	29.11	28.95	-0.26	-0.89%	28.60	29.33	39450	11387	1.07%
2026-05-18	29.51	29.21	-0.56	-1.88%	28.90	29.57	39194	11427	1.06%
2026-05-15	30.76	29.77	-1.01	-3.28%	29.65	30.76	53263	16029	1.44%
2026-05-14	31.99	30.78	-1.22	-3.81%	30.78	31.99	49451	15382	1.34%
2026-05-13	31.50	32.00	0.66	2.11%	31.34	32.08	54877	17427	1.49%
2026-05-12	31.70	31.34	-0.30	-0.95%	31.09	31.78	39328	12344	1.07%
2026-05-11	31.88	31.64	-0.08	-0.25%	31.33	32.23	48584	15399	1.32%
2026-05-08	31.50	31.72	0.07	0.22%	31.40	31.88	34669	10978	0.94%
2026-05-07	31.98	31.65	-0.08	-0.25%	31.40	32.15	39365	12444	1.07%
2026-05-06	31.29	31.73	0.62	1.99%	31.17	31.75	45569	14334	1.23%
2026-04-30	31.50	31.11	-0.47	-1.49%	30.96	31.69	31546	9837	0.85%
2026-04-29	30.75	31.58	0.70	2.27%	30.68	31.63	41662	13042	1.13%
2026-04-28	31.70	30.88	-0.94	-2.95%	30.72	31.70	58020	18005	1.57%
2026-04-27	31.74	31.82	-1.43	-4.30%	31.13	32.03	76073	24103	2.06%
2026-04-24	32.79	33.25	0.10	0.30%	32.50	33.49	36981	12231	1.00%
2026-04-23	34.31	33.15	-1.26	-3.66%	32.97	34.58	61143	20380	1.66%
2026-04-22	34.09	34.41	0.19	0.56%	33.87	34.68	36236	12468	0.98%
2026-04-21	34.69	34.22	-0.42	-1.21%	34.05	34.69	27852	9547	0.75%
2026-04-20	34.08	34.64	0.41	1.20%	33.91	34.91	34324	11881	0.93%
2026-04-17	33.90	34.23	0.25	0.74%	33.84	34.65	32025	10974	0.87%
2026-04-16	33.48	33.98	0.60	1.80%	33.38	34.06	35565	12038	0.96%
2026-04-15	33.89	33.38	-0.18	-0.54%	33.26	34.10	34691	11707	0.94%
2026-04-14	33.40	33.56	0.53	1.60%	33.08	33.64	33186	11081	0.90%
2026-04-13	33.20	33.03	-0.32	-0.96%	32.88	33.28	27593	9119	0.75%
2026-04-10	33.47	33.35	0.07	0.21%	33.30	33.95	33699	11319	0.91%
2026-04-09	33.50	33.28	-0.67	-1.97%	33.18	33.66	28970	9676	0.78%
2026-04-08	33.44	33.95	1.35	4.14%	33.38	33.95	43678	14721	1.18%
2026-04-07	32.06	32.60	0.51	1.59%	32.06	32.78	22751	7389	0.62%
2026-04-03	32.76	32.09	-0.68	-2.08%	32.00	32.87	23892	7704	0.65%
2026-04-02	33.20	32.77	-0.48	-1.44%	32.44	33.33	28523	9358	0.77%
2026-04-01	33.50	33.25	0.58	1.78%	33.00	33.65	31590	10497	0.86%
2026-03-31	33.40	32.67	-0.63	-1.89%	32.60	33.52	32764	10833	0.89%
2026-03-30	32.80	33.30	0.41	1.25%	32.56	33.38	42049	13906	1.14%
2026-03-27	31.82	32.89	0.68	2.11%	31.69	33.07	38722	12641	1.05%
2026-03-26	32.70	32.21	-0.46	-1.41%	32.03	32.90	38589	12513	1.04%
2026-03-25	32.76	32.67	0.51	1.59%	32.40	32.99	50817	16613	1.38%
2026-03-24	32.10	32.16	0.74	2.36%	31.48	32.27	51209	16327	1.39%
2026-03-23	32.50	31.42	-1.75	-5.28%	31.28	33.00	69104	22164	1.87%
2026-03-20	34.00	33.17	-0.81	-2.38%	33.17	34.30	53863	18148	1.46%
2026-03-19	35.05	33.98	-1.58	-4.44%	33.82	35.20	57290	19670	1.55%
2026-03-18	35.73	35.56	-0.16	-0.45%	35.10	35.82	40110	14205	1.09%
2026-03-17	36.92	35.72	-0.92	-2.51%	35.58	37.05	46064	16689	1.25%
2026-03-16	37.49	36.64	-1.02	-2.71%	36.10	37.76	74201	27274	2.01%
2026-03-13	38.25	37.66	-0.68	-1.77%	37.41	38.91	54921	20960	1.49%
2026-03-12	39.00	38.34	-0.72	-1.84%	37.97	39.19	64967	24994	1.76%
2026-03-11	38.67	39.06	0.39	1.01%	38.48	39.49	68050	26564	1.84%
2026-03-10	38.99	38.67	0.34	0.89%	38.37	39.23	49315	19101	1.34%
2026-03-09	38.66	38.33	-0.97	-2.47%	37.39	38.68	75244	28561	2.03%
2026-03-06	38.70	39.30	0.10	0.26%	38.00	39.88	63821	24964	1.72%
2026-03-05	40.60	39.20	-0.65	-1.63%	38.89	40.68	64221	25416	1.74%
2026-03-04	39.81	39.85	-0.35	-0.87%	39.53	40.95	77306	31059	2.09%
2026-03-03	42.05	40.20	-2.47	-5.79%	40.16	43.14	111524	45962	3.01%
2026-03-02	43.19	42.67	0.10	0.23%	41.41	43.38	122105	51556	3.30%
2026-02-27	40.52	42.57	2.21	5.48%	40.39	42.99	124901	52599	3.38%
2026-02-26	41.48	40.36	-0.87	-2.11%	40.26	41.70	120627	49137	3.26%
2026-02-25	37.77	41.23	3.75	10.01%	37.66	41.23	110255	44087	2.98%
2026-02-24	37.00	37.48	1.24	3.42%	36.87	37.73	55223	20658	1.49%
2026-02-13	36.61	36.24	-0.83	-2.24%	36.17	36.99	38453	14043	1.04%
2026-02-12	37.00	37.07	0.13	0.35%	36.87	37.71	52360	19517	1.42%
2026-02-11	36.07	36.94	0.87	2.41%	36.05	37.42	67891	25039	1.83%