*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.84 | 5.91 | 5.70 | 5.76 | -2.04% | 0.37 | 0.57% |
| 2025-11-18 | 5.96 | 5.97 | 5.80 | 5.88 | -0.84% | 0.29 | 0.45% |
| 2025-11-17 | 5.99 | 6.00 | 5.88 | 5.93 | -0.50% | 0.32 | 0.49% |
| 2025-11-14 | 5.92 | 6.06 | 5.92 | 5.96 | 0.00% | 0.52 | 0.77% |
| 2025-11-13 | 5.82 | 5.98 | 5.76 | 5.96 | +2.41% | 0.57 | 0.86% |
| 2025-11-12 | 5.72 | 5.98 | 5.72 | 5.82 | +1.39% | 0.73 | 1.10% |
| 2025-11-11 | 5.73 | 5.76 | 5.70 | 5.74 | +0.17% | 0.20 | 0.31% |
| 2025-11-10 | 5.67 | 5.74 | 5.65 | 5.73 | +0.70% | 0.25 | 0.39% |
| 2025-11-07 | 5.69 | 5.74 | 5.66 | 5.69 | -0.18% | 0.22 | 0.34% |
| 2025-11-06 | 5.70 | 5.72 | 5.65 | 5.70 | -0.18% | 0.26 | 0.40% |
| 2025-11-05 | 5.73 | 5.80 | 5.71 | 5.71 | -0.52% | 0.30 | 0.47% |
| 2025-11-04 | 5.68 | 5.76 | 5.63 | 5.74 | +0.53% | 0.51 | 0.80% |
| 2025-11-03 | 5.47 | 5.78 | 5.46 | 5.71 | +5.16% | 0.74 | 1.17% |
| 2025-10-31 | 5.48 | 5.48 | 5.38 | 5.43 | -0.18% | 0.28 | 0.46% |
| 2025-10-30 | 5.44 | 5.51 | 5.44 | 5.44 | -0.55% | 0.25 | 0.41% |
| 2025-10-29 | 5.57 | 5.57 | 5.44 | 5.47 | -1.62% | 0.26 | 0.42% |
| 2025-10-28 | 5.54 | 5.61 | 5.53 | 5.56 | -0.36% | 0.19 | 0.31% |
| 2025-10-27 | 5.65 | 5.65 | 5.50 | 5.58 | -0.89% | 0.30 | 0.48% |
| 2025-10-24 | 5.75 | 5.75 | 5.61 | 5.63 | -1.92% | 0.31 | 0.49% |
| 2025-10-23 | 5.65 | 5.78 | 5.65 | 5.74 | +2.14% | 0.41 | 0.64% |