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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.54 | 3.55 | 3.39 | 3.39 | -4.93% | 1.03 | 3.09% |
| 2025-05-23 | 3.51 | 3.62 | 3.50 | 3.56 | +2.01% | 0.51 | 1.48% |
| 2025-05-22 | 3.57 | 3.57 | 3.47 | 3.49 | -2.36% | 0.49 | 1.43% |
| 2025-05-21 | 3.54 | 3.61 | 3.51 | 3.58 | +0.79% | 0.40 | 1.14% |
| 2025-05-20 | 3.64 | 3.66 | 3.52 | 3.55 | -1.56% | 0.53 | 1.52% |
| 2025-05-19 | 3.68 | 3.70 | 3.59 | 3.61 | -0.39% | 0.69 | 1.95% |
| 2025-05-16 | 3.46 | 3.62 | 3.45 | 3.62 | +5.10% | 0.62 | 1.79% |
| 2025-05-15 | 3.48 | 3.54 | 3.43 | 3.44 | -1.80% | 0.51 | 1.52% |
| 2025-05-14 | 3.62 | 3.63 | 3.49 | 3.51 | -2.54% | 0.68 | 2.00% |
| 2025-05-13 | 3.64 | 3.68 | 3.52 | 3.60 | -0.19% | 0.62 | 1.77% |
| 2025-05-12 | 3.62 | 3.67 | 3.56 | 3.61 | +0.20% | 0.92 | 2.61% |
| 2025-05-09 | 3.51 | 3.60 | 3.51 | 3.60 | +4.92% | 1.12 | 3.23% |
| 2025-05-08 | 3.27 | 3.43 | 3.26 | 3.43 | +4.95% | 0.62 | 1.89% |
| 2025-05-07 | 3.37 | 3.45 | 3.23 | 3.27 | -3.93% | 1.41 | 4.33% |
| 2025-05-06 | 3.53 | 3.57 | 3.39 | 3.40 | -2.02% | 1.29 | 3.81% |