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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.12 | 3.20 | 3.12 | 3.17 | +1.58% | 0.35 | 1.14% |
| 2025-06-23 | 2.99 | 3.19 | 2.96 | 3.12 | +2.78% | 0.48 | 1.62% |
| 2025-06-20 | 3.02 | 3.09 | 2.99 | 3.04 | +0.70% | 0.33 | 1.10% |
| 2025-06-19 | 3.13 | 3.15 | 3.00 | 3.02 | -4.03% | 0.39 | 1.31% |
| 2025-06-18 | 3.11 | 3.20 | 2.98 | 3.14 | +0.45% | 0.33 | 1.08% |
| 2025-06-17 | 3.23 | 3.24 | 3.08 | 3.13 | -3.47% | 0.56 | 1.83% |
| 2025-06-16 | 3.26 | 3.28 | 3.22 | 3.24 | +0.44% | 0.23 | 0.72% |
| 2025-06-13 | 3.29 | 3.30 | 3.19 | 3.23 | -2.75% | 0.37 | 1.17% |
| 2025-06-12 | 3.33 | 3.37 | 3.27 | 3.32 | +3.51% | 0.60 | 1.85% |
| 2025-06-11 | 3.28 | 3.29 | 3.19 | 3.21 | -2.36% | 0.52 | 1.66% |
| 2025-06-10 | 3.34 | 3.35 | 3.21 | 3.28 | -1.27% | 0.46 | 1.45% |
| 2025-06-09 | 3.32 | 3.35 | 3.30 | 3.33 | +0.42% | 0.26 | 0.80% |
| 2025-06-06 | 3.29 | 3.37 | 3.28 | 3.31 | +0.21% | 0.29 | 0.88% |
| 2025-06-05 | 3.36 | 3.37 | 3.28 | 3.30 | -1.26% | 0.38 | 1.17% |
| 2025-06-04 | 3.46 | 3.49 | 3.31 | 3.35 | -2.46% | 0.69 | 2.09% |
| 2025-06-03 | 3.27 | 3.43 | 3.27 | 3.43 | +4.95% | 0.68 | 2.05% |
| 2025-05-30 | 3.29 | 3.30 | 3.25 | 3.27 | -1.27% | 0.33 | 1.05% |
| 2025-05-29 | 3.36 | 3.38 | 3.28 | 3.31 | -2.48% | 0.63 | 1.95% |
| 2025-05-28 | 3.40 | 3.44 | 3.22 | 3.40 | +0.21% | 0.80 | 2.48% |
| 2025-05-27 | 3.35 | 3.46 | 3.35 | 3.39 | 0.00% | 0.47 | 1.42% |