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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.65 | 3.65 | 3.55 | 3.59 | -1.10% | 0.19 | 0.73% |
| 2026-04-20 | 3.59 | 3.65 | 3.53 | 3.63 | +1.68% | 0.21 | 0.78% |
| 2026-04-17 | 3.61 | 3.62 | 3.53 | 3.57 | -0.83% | 0.17 | 0.66% |
| 2026-04-16 | 3.64 | 3.67 | 3.56 | 3.60 | -1.10% | 0.22 | 0.85% |
| 2026-04-15 | 3.64 | 3.72 | 3.60 | 3.64 | -0.82% | 0.34 | 1.28% |
| 2026-04-14 | 3.84 | 3.89 | 3.62 | 3.67 | -1.08% | 0.65 | 2.40% |
| 2026-04-13 | 3.54 | 3.71 | 3.53 | 3.71 | +5.10% | 0.41 | 1.53% |
| 2026-04-10 | 3.36 | 3.53 | 3.36 | 3.53 | +5.06% | 0.31 | 1.20% |
| 2026-04-09 | 3.41 | 3.45 | 3.35 | 3.36 | -1.75% | 0.18 | 0.73% |
| 2026-04-08 | 3.35 | 3.45 | 3.35 | 3.42 | +2.70% | 0.22 | 0.88% |
| 2026-04-07 | 3.28 | 3.35 | 3.25 | 3.33 | +1.52% | 0.16 | 0.65% |
| 2026-04-03 | 3.28 | 3.33 | 3.24 | 3.28 | -0.30% | 0.13 | 0.56% |
| 2026-04-02 | 3.38 | 3.40 | 3.28 | 3.29 | -2.37% | 0.17 | 0.71% |
| 2026-04-01 | 3.35 | 3.47 | 3.34 | 3.37 | +0.60% | 0.27 | 1.07% |
| 2026-03-31 | 3.39 | 3.40 | 3.22 | 3.35 | -0.89% | 0.52 | 2.12% |
| 2026-03-30 | 3.47 | 3.47 | 3.32 | 3.38 | -3.15% | 0.41 | 1.67% |
| 2026-03-27 | 3.41 | 3.49 | 3.36 | 3.49 | +2.35% | 0.18 | 0.72% |
| 2026-03-26 | 3.50 | 3.52 | 3.39 | 3.41 | -2.85% | 0.18 | 0.70% |
| 2026-03-25 | 3.47 | 3.52 | 3.46 | 3.51 | +1.15% | 0.17 | 0.66% |
| 2026-03-24 | 3.43 | 3.47 | 3.40 | 3.47 | +2.66% | 0.19 | 0.75% |