*ST尼雅 sh.600084
4.91
-1.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.04 | 5.04 | 4.88 | 4.91 | -1.80% | 0.26 | 0.47% |
| 2026-05-21 | 4.98 | 5.18 | 4.96 | 5.00 | -1.96% | 0.44 | 0.78% |
| 2026-05-20 | 4.90 | 5.17 | 4.90 | 5.10 | +3.66% | 0.67 | 1.16% |
| 2026-05-19 | 4.83 | 4.92 | 4.77 | 4.92 | +1.86% | 0.20 | 0.36% |
| 2026-05-18 | 4.66 | 4.86 | 4.65 | 4.83 | +3.65% | 0.27 | 0.51% |
| 2026-05-15 | 4.78 | 4.80 | 4.64 | 4.66 | -4.51% | 0.45 | 0.85% |
| 2026-05-14 | 5.18 | 5.18 | 4.88 | 4.88 | -5.06% | 0.53 | 0.94% |
| 2026-05-13 | 5.10 | 5.22 | 5.01 | 5.14 | +2.80% | 0.58 | 1.01% |
| 2026-05-12 | 4.82 | 5.00 | 4.77 | 5.00 | +5.04% | 0.55 | 0.99% |
| 2026-05-11 | 4.85 | 4.92 | 4.65 | 4.76 | -2.06% | 0.66 | 1.23% |
| 2026-05-08 | 4.80 | 4.94 | 4.61 | 4.86 | +0.62% | 0.91 | 1.70% |
| 2026-05-07 | 4.94 | 4.94 | 4.83 | 4.83 | -4.92% | 0.64 | 1.18% |
| 2026-05-06 | 5.08 | 5.18 | 5.08 | 5.08 | -5.05% | 0.77 | 1.35% |
| 2026-04-30 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 0.09 | 0.15% |
| 2026-04-29 | 5.63 | 5.63 | 5.63 | 5.63 | -5.06% | 0.03 | 0.04% |
| 2026-04-28 | 5.93 | 5.93 | 5.93 | 5.93 | nan% | nan | nan% |
| 2026-04-27 | 5.93 | 5.93 | 5.93 | 5.93 | -10.02% | 0.12 | 0.18% |
| 2026-04-24 | 6.49 | 6.61 | 6.45 | 6.59 | +1.07% | 0.29 | 0.39% |
| 2026-04-23 | 6.42 | 6.53 | 6.41 | 6.52 | +0.62% | 0.33 | 0.45% |
| 2026-04-22 | 6.52 | 6.56 | 6.44 | 6.48 | -1.07% | 0.33 | 0.46% |