致敬每一个财富自由的梦想,祝大家早日进化为游资

安宁股份 (002978) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 31.10 32.54 1.53 4.93% 30.89 32.76 44597 14354 1.49%
2025-06-05 31.08 31.01 0.08 0.26% 30.69 31.09 12022 3717 0.40%
2025-06-04 30.50 30.93 0.51 1.68% 30.50 31.05 11750 3622 0.39%
2025-06-03 30.74 30.92 0.17 0.55% 30.43 30.92 10233 3144 0.34%
2025-05-30 30.95 30.75 -0.35 -1.13% 30.66 31.20 15118 4657 0.51%
2025-05-29 31.50 31.10 -0.36 -1.14% 30.67 31.68 19253 6013 0.64%
2025-05-28 31.55 31.46 0.11 0.35% 31.27 31.59 5984 1880 0.20%
2025-05-27 31.82 31.35 -0.47 -1.48% 31.25 31.83 8900 2796 0.30%
2025-05-26 31.58 31.82 0.22 0.70% 31.50 31.95 8501 2697 0.28%
2025-05-23 31.57 31.60 -0.13 -0.41% 31.52 32.00 9696 3078 0.32%
2025-05-22 32.00 31.73 -0.26 -0.81% 31.56 32.07 11397 3618 0.38%
2025-05-21 32.00 31.99 0.01 0.03% 31.77 32.15 8983 2871 0.30%
2025-05-20 32.00 31.98 0.17 0.53% 31.73 32.12 11856 3789 0.40%
2025-05-19 31.72 31.81 0.13 0.41% 31.31 31.85 9877 3122 0.33%
2025-05-16 31.80 31.68 -0.02 -0.06% 31.65 32.10 8596 2739 0.29%
2025-05-15 31.86 31.70 -0.16 -0.50% 31.58 31.94 11284 3581 0.38%
2025-05-14 31.60 31.86 0.37 1.17% 31.53 32.10 13512 4303 0.45%
2025-05-13 32.15 31.49 -0.54 -1.69% 31.46 32.28 19835 6287 0.66%
2025-05-12 31.98 32.03 0.43 1.36% 31.51 32.30 24892 7956 0.83%
2025-05-09 31.08 31.60 0.51 1.64% 31.06 31.78 17636 5550 0.59%
2025-05-08 31.01 31.09 -0.02 -0.06% 30.86 31.26 8587 2671 0.29%
2025-05-07 31.29 31.11 0.11 0.35% 30.82 31.30 10020 3106 0.34%
2025-05-06 30.07 31.00 0.93 3.09% 30.07 31.05 16967 5205 0.57%
2025-04-30 30.11 30.07 -0.04 -0.13% 30.03 30.27 7394 2227 0.25%
2025-04-29 30.18 30.11 -0.06 -0.20% 30.04 30.40 8438 2547 0.28%
2025-04-28 30.61 30.17 -0.48 -1.57% 30.06 30.86 8717 2639 0.29%
2025-04-25 30.58 30.65 0.02 0.07% 30.54 30.96 8633 2653 0.29%
2025-04-24 30.70 30.63 -0.12 -0.39% 30.45 30.88 9020 2765 0.30%