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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.56 | 3.57 | 3.38 | 3.38 | -5.06% | 0.32 | 1.28% |
| 2026-03-20 | 3.66 | 3.66 | 3.54 | 3.56 | -3.00% | 0.31 | 1.19% |
| 2026-03-19 | 3.70 | 3.77 | 3.67 | 3.67 | -0.81% | 0.23 | 0.86% |
| 2026-03-18 | 3.70 | 3.74 | 3.69 | 3.70 | -0.80% | 0.15 | 0.56% |
| 2026-03-17 | 3.75 | 3.77 | 3.72 | 3.73 | -0.27% | 0.16 | 0.60% |
| 2026-03-16 | 3.68 | 3.76 | 3.63 | 3.74 | +1.91% | 0.27 | 1.00% |
| 2026-03-13 | 3.71 | 3.71 | 3.66 | 3.67 | -0.81% | 0.21 | 0.79% |
| 2026-03-12 | 3.72 | 3.73 | 3.68 | 3.70 | -0.54% | 0.14 | 0.52% |
| 2026-03-11 | 3.74 | 3.76 | 3.71 | 3.72 | -0.80% | 0.16 | 0.58% |
| 2026-03-10 | 3.72 | 3.79 | 3.68 | 3.75 | +1.63% | 0.19 | 0.71% |
| 2026-03-09 | 3.72 | 3.73 | 3.67 | 3.69 | -1.86% | 0.21 | 0.77% |
| 2026-03-06 | 3.74 | 3.80 | 3.73 | 3.76 | +0.27% | 0.19 | 0.69% |
| 2026-03-05 | 3.74 | 3.78 | 3.73 | 3.75 | +0.54% | 0.17 | 0.61% |
| 2026-03-04 | 3.70 | 3.80 | 3.70 | 3.73 | -0.53% | 0.19 | 0.69% |
| 2026-03-03 | 3.83 | 3.87 | 3.73 | 3.75 | -2.34% | 0.31 | 1.10% |
| 2026-03-02 | 3.89 | 3.89 | 3.83 | 3.84 | -1.29% | 0.21 | 0.75% |
| 2026-02-27 | 3.95 | 3.98 | 3.89 | 3.89 | -1.77% | 0.25 | 0.86% |
| 2026-02-26 | 3.85 | 3.96 | 3.83 | 3.96 | +2.59% | 0.38 | 1.32% |
| 2026-02-25 | 3.85 | 3.87 | 3.79 | 3.86 | +1.05% | 0.19 | 0.68% |
| 2026-02-24 | 3.96 | 3.96 | 3.81 | 3.82 | -2.30% | 0.34 | 1.19% |