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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.11 | 3.14 | 3.07 | 3.09 | -0.23% | 0.22 | 0.74% |
| 2025-07-21 | 3.13 | 3.16 | 3.09 | 3.10 | -1.56% | 0.32 | 1.05% |
| 2025-07-18 | 3.19 | 3.21 | 3.12 | 3.15 | -2.40% | 0.39 | 1.28% |
| 2025-07-17 | 3.11 | 3.26 | 3.11 | 3.23 | +3.85% | 0.56 | 1.79% |
| 2025-07-16 | 3.09 | 3.14 | 3.06 | 3.11 | +1.61% | 0.22 | 0.73% |
| 2025-07-15 | 3.18 | 3.18 | 3.02 | 3.06 | -2.68% | 0.30 | 1.01% |
| 2025-07-14 | 3.23 | 3.24 | 3.14 | 3.14 | -2.83% | 0.58 | 1.88% |
| 2025-07-11 | 3.09 | 3.23 | 3.09 | 3.23 | +5.02% | 0.53 | 1.70% |
| 2025-07-10 | 3.11 | 3.12 | 3.07 | 3.08 | -0.68% | 0.22 | 0.72% |
| 2025-07-09 | 3.18 | 3.18 | 3.09 | 3.10 | -2.43% | 0.33 | 1.08% |
| 2025-07-08 | 3.13 | 3.19 | 3.11 | 3.18 | +0.67% | 0.22 | 0.73% |
| 2025-07-07 | 3.16 | 3.22 | 3.12 | 3.16 | 0.00% | 0.23 | 0.75% |
| 2025-07-04 | 3.16 | 3.20 | 3.14 | 3.16 | -0.88% | 0.17 | 0.56% |
| 2025-07-03 | 3.24 | 3.25 | 3.18 | 3.18 | -2.16% | 0.21 | 0.67% |
| 2025-07-02 | 3.23 | 3.27 | 3.20 | 3.25 | +0.22% | 0.18 | 0.57% |
| 2025-07-01 | 3.29 | 3.31 | 3.21 | 3.25 | -1.28% | 0.28 | 0.88% |
| 2025-06-30 | 3.37 | 3.37 | 3.26 | 3.29 | -1.27% | 0.33 | 1.01% |
| 2025-06-27 | 3.37 | 3.41 | 3.31 | 3.33 | +0.64% | 0.39 | 1.19% |
| 2025-06-26 | 3.34 | 3.35 | 3.25 | 3.31 | +0.21% | 0.33 | 1.01% |
| 2025-06-25 | 3.20 | 3.33 | 3.16 | 3.30 | +4.21% | 0.45 | 1.41% |