ST宁科 sh.600165
3.08
+0.98%
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 | 3.03 | 3.12 | 3.03 | 3.08 | +0.98% | 0.13 | 0.57% |
| 2026-05-21 | 3.19 | 3.19 | 3.05 | 3.05 | -4.69% | 0.26 | 1.14% |
| 2026-05-20 | 3.20 | 3.30 | 3.16 | 3.20 | +1.91% | 0.45 | 1.89% |
| 2026-05-19 | 3.00 | 3.14 | 2.95 | 3.14 | +5.02% | 0.25 | 1.11% |
| 2026-05-18 | 2.95 | 3.03 | 2.86 | 2.99 | +1.01% | 0.23 | 1.07% |
| 2026-05-15 | 3.02 | 3.02 | 2.94 | 2.96 | -2.63% | 0.30 | 1.40% |
| 2026-05-14 | 3.00 | 3.07 | 2.85 | 3.04 | +1.67% | 0.45 | 2.04% |
| 2026-05-13 | 3.02 | 3.07 | 2.98 | 2.99 | -0.99% | 0.26 | 1.18% |
| 2026-05-12 | 3.12 | 3.13 | 2.96 | 3.02 | -2.58% | 0.40 | 1.80% |
| 2026-05-11 | 3.26 | 3.27 | 3.09 | 3.10 | -4.62% | 0.59 | 2.57% |
| 2026-05-08 | 3.28 | 3.32 | 3.24 | 3.25 | +0.31% | 0.22 | 0.94% |
| 2026-05-07 | 3.27 | 3.30 | 3.24 | 3.24 | -1.52% | 0.21 | 0.88% |
| 2026-05-06 | 3.37 | 3.37 | 3.27 | 3.29 | -2.66% | 0.30 | 1.24% |
| 2026-04-30 | 3.42 | 3.43 | 3.33 | 3.38 | -2.31% | 0.29 | 1.16% |
| 2026-04-29 | 3.41 | 3.49 | 3.38 | 3.46 | +0.87% | 0.14 | 0.57% |
| 2026-04-28 | 3.40 | 3.47 | 3.35 | 3.43 | +0.59% | 0.18 | 0.71% |
| 2026-04-27 | 3.42 | 3.45 | 3.32 | 3.41 | 0.00% | 0.20 | 0.80% |
| 2026-04-24 | 3.50 | 3.52 | 3.39 | 3.41 | -4.48% | 0.40 | 1.62% |
| 2026-04-23 | 3.60 | 3.69 | 3.55 | 3.57 | -1.11% | 0.19 | 0.72% |
| 2026-04-22 | 3.59 | 3.64 | 3.55 | 3.61 | +0.56% | 0.15 | 0.57% |