*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.65 | 5.73 | 5.62 | 5.72 | +1.24% | 0.35 | 0.54% |
| 2025-08-18 | 5.63 | 5.67 | 5.59 | 5.65 | +0.53% | 0.37 | 0.58% |
| 2025-08-15 | 5.61 | 5.66 | 5.58 | 5.62 | -0.53% | 0.37 | 0.59% |
| 2025-08-14 | 5.77 | 5.81 | 5.63 | 5.65 | -2.08% | 0.32 | 0.50% |
| 2025-08-13 | 5.83 | 5.83 | 5.74 | 5.77 | -0.69% | 0.31 | 0.47% |
| 2025-08-12 | 5.76 | 5.89 | 5.74 | 5.81 | +0.87% | 0.43 | 0.65% |
| 2025-08-11 | 5.73 | 5.79 | 5.72 | 5.76 | -0.52% | 0.30 | 0.47% |
| 2025-08-08 | 5.68 | 5.82 | 5.63 | 5.79 | +2.30% | 0.46 | 0.71% |
| 2025-08-07 | 5.64 | 5.69 | 5.62 | 5.66 | +0.18% | 0.21 | 0.33% |
| 2025-08-06 | 5.67 | 5.70 | 5.63 | 5.65 | -0.35% | 0.19 | 0.30% |
| 2025-08-05 | 5.63 | 5.69 | 5.56 | 5.67 | +0.89% | 0.19 | 0.29% |
| 2025-08-04 | 5.60 | 5.64 | 5.56 | 5.62 | +0.36% | 0.18 | 0.28% |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.60 | -1.23% | 0.24 | 0.37% |
| 2025-07-31 | 5.75 | 5.79 | 5.64 | 5.67 | -1.73% | 0.32 | 0.49% |
| 2025-07-30 | 5.67 | 5.78 | 5.66 | 5.77 | +1.05% | 0.31 | 0.48% |
| 2025-07-29 | 5.76 | 5.77 | 5.64 | 5.71 | -0.87% | 0.25 | 0.40% |
| 2025-07-28 | 5.76 | 5.78 | 5.71 | 5.76 | -0.17% | 0.22 | 0.34% |
| 2025-07-25 | 5.82 | 5.85 | 5.75 | 5.77 | -1.03% | 0.19 | 0.30% |
| 2025-07-24 | 5.77 | 5.83 | 5.75 | 5.83 | +1.04% | 0.23 | 0.36% |
| 2025-07-23 | 5.80 | 5.82 | 5.75 | 5.77 | -0.52% | 0.22 | 0.34% |