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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.92 | 3.05 | 2.91 | 3.05 | +5.08% | 0.58 | 1.96% |
| 2025-08-18 | 2.77 | 2.90 | 2.74 | 2.90 | +5.09% | 0.74 | 2.64% |
| 2025-08-15 | 2.76 | 2.79 | 2.71 | 2.76 | -0.25% | 0.34 | 1.27% |
| 2025-08-14 | 2.80 | 2.81 | 2.76 | 2.77 | -1.50% | 0.25 | 0.93% |
| 2025-08-13 | 2.85 | 2.87 | 2.80 | 2.81 | -1.48% | 0.30 | 1.08% |
| 2025-08-12 | 2.87 | 2.91 | 2.83 | 2.85 | -0.49% | 0.32 | 1.16% |
| 2025-08-11 | 2.83 | 2.87 | 2.80 | 2.87 | +2.77% | 0.40 | 1.44% |
| 2025-08-08 | 2.79 | 2.82 | 2.76 | 2.79 | 0.00% | 0.24 | 0.88% |
| 2025-08-07 | 2.79 | 2.86 | 2.78 | 2.79 | +0.25% | 0.42 | 1.53% |
| 2025-08-06 | 2.80 | 2.85 | 2.76 | 2.78 | -1.25% | 0.53 | 1.96% |
| 2025-08-05 | 2.90 | 2.93 | 2.80 | 2.82 | -3.14% | 0.46 | 1.64% |
| 2025-08-04 | 2.91 | 2.94 | 2.80 | 2.91 | -0.96% | 0.46 | 1.66% |
| 2025-08-01 | 3.00 | 3.02 | 2.92 | 2.94 | -2.34% | 0.35 | 1.21% |
| 2025-07-31 | 2.97 | 3.04 | 2.97 | 3.01 | +0.71% | 0.23 | 0.77% |
| 2025-07-30 | 3.02 | 3.02 | 2.99 | 2.99 | -0.93% | 0.21 | 0.71% |
| 2025-07-29 | 3.03 | 3.04 | 3.01 | 3.02 | -0.46% | 0.21 | 0.72% |
| 2025-07-28 | 3.06 | 3.06 | 3.02 | 3.03 | 0.00% | 0.23 | 0.78% |
| 2025-07-25 | 3.05 | 3.06 | 3.00 | 3.03 | -0.69% | 0.20 | 0.69% |
| 2025-07-24 | 3.06 | 3.09 | 3.04 | 3.05 | 0.00% | 0.21 | 0.71% |
| 2025-07-23 | 3.09 | 3.09 | 3.04 | 3.05 | -1.36% | 0.24 | 0.80% |